Stockint.com

Loading a wholistic market research tool


Research

Stock History for: INDIAMART, Indiamart Intermesh Limited, INE933S01016, Listing: 04-Jul-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 3,176.0 Mkt_Cap Category: Small-Cap
Sector: Consumer Services Lot Size: 1 F&O Lot: 300 High52 Date: 13-Sep-2024 Bumper: -; Drift%: -
Industry: Retailing Face Value: 10; VWAP21: 2,578.55 Low52 Price: 1,900.1 Barrier: 2,526.0; Drift%: 2.01
Basic Industry: Internet & Catalogue Retail Total Equity: 60,032,148 Low52 Date: 07-Apr-2025 SHP: 49.17 / 19.21 / 15.29 / 16.29
Q M W D
Trend Indicator
SiS14: 43
High/Low Price Quarter: 2,371.0 / 1,903.8 Month: 2,799.0 / 2,525.0 Week: 2,590.3 / 2,511.9 Day: 2,655.9 / 2,550.1 Sis67: 84
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,646.30 2,655.90 2,550.10 2,577.70 2,584.13 -2.90 15,474.49 63,247 2.57 25,091 2.15 6.48 26
2 26-Aug 2,630.10 2,670.00 2,614.60 2,654.60 2,647.81 0.64 15,936.13 92,167 3.75 58,757 5.03 15.56 60
3 25-Aug 2,670.50 2,685.00 2,626.00 2,637.60 2,652.99 -1.23 15,834.08 27,317 1.11 15,063 1.29 4.00 15
4 22-Aug 2,660.00 2,684.00 2,636.60 2,670.50 2,667.13 0.40 16,031.59 53,643 2.18 33,076 2.83 8.82 34
5 21-Aug 2,636.00 2,675.00 2,622.40 2,659.90 2,660.96 1.38 15,967.95 76,600 3.12 48,330 4.14 12.86 49
6 20-Aug 2,607.50 2,638.00 2,592.00 2,623.60 2,623.84 1.32 15,750.03 57,937 2.36 36,675 3.14 9.62 38
7 19-Aug 2,590.00 2,672.70 2,575.50 2,589.40 2,617.32 0.64 15,544.72 140,502 5.72 57,619 4.93 15.08 59
8 18-Aug 2,545.80 2,585.00 2,517.00 2,572.90 2,550.51 1.06 15,445.67 73,774 3.00 47,904 4.10 12.22 49
9 14-Aug 2,552.90 2,579.40 2,534.00 2,545.80 2,549.44 -0.28 15,282.98 115,254 4.69 77,418 6.63 19.74 79
10 13-Aug 2,521.30 2,580.90 2,519.80 2,552.90 2,551.71 1.25 15,325.61 60,775 2.47 38,998 3.34 9.95 40
11 12-Aug 2,540.00 2,585.80 2,511.90 2,521.30 2,540.68 -0.76 15,135.91 70,842 2.88 44,994 3.85 11.43 46
12 11-Aug 2,557.40 2,590.30 2,530.00 2,540.60 2,548.96 -0.81 15,251.77 24,580 1.00 11,678 1.00 2.98 12
13 08-Aug 2,532.00 2,578.90 2,528.90 2,561.30 2,555.43 0.04 15,376.03 62,684 2.55 47,435 4.06 12.12 48
14 07-Aug 2,517.00 2,576.50 2,488.00 2,560.20 2,522.32 1.63 15,369.43 73,327 2.98 52,170 4.47 13.16 53
15 06-Aug 2,475.00 2,548.10 2,475.00 2,519.10 2,523.50 1.30 15,122.70 245,032 9.97 189,265 16.21 47.76 193
16 05-Aug 2,525.00 2,526.00 2,455.80 2,486.80 2,483.54 -1.52 14,928.79 129,572 5.27 86,728 7.43 21.54 88
17 04-Aug 2,599.00 2,601.00 2,501.40 2,525.10 2,531.26 -2.84 15,158.72 73,505 2.99 42,304 3.62 10.71 43
18 01-Aug 2,597.00 2,609.50 2,581.20 2,598.80 2,597.27 0.37 15,601.15 61,705 2.51 46,940 4.02 12.19 48
19 31-Jul 2,570.00 2,613.50 2,570.00 2,589.20 2,595.18 0.15 15,543.52 52,545 2.14 37,139 3.18 9.64 38
20 30-Jul 2,588.00 2,629.00 2,573.10 2,585.20 2,597.71 -0.14 15,519.51 45,456 1.85 22,384 1.92 5.81 23
21 29-Jul 2,554.10 2,598.70 2,525.00 2,588.90 2,547.83 1.28 15,541.72 123,459 5.02 84,044 7.20 21.41 86
22 28-Jul 2,560.50 2,608.00 2,542.60 2,556.30 2,565.49 -0.16 15,346.02 130,601 5.31 100,112 8.57 25.68 102
23 25-Jul 2,635.00 2,635.00 2,550.00 2,560.50 2,572.69 -2.31 15,371.23 46,652 1.90 25,913 2.22 6.67 26
24 24-Jul 2,600.00 2,634.90 2,593.50 2,621.00 2,621.32 1.16 15,734.00 108,154 4.40 72,349 6.19 18.96 74
25 23-Jul 2,550.00 2,607.60 2,536.00 2,591.00 2,580.31 1.53 15,554.00 91,750 3.73 55,788 4.78 14.40 57
26 22-Jul 2,604.90 2,611.50 2,536.10 2,552.00 2,553.43 -1.85 15,320.00 148,343 6.03 100,478 8.60 25.66 102
27 21-Jul 2,670.00 2,679.20 2,568.20 2,600.20 2,607.43 -1.98 15,609.56 220,570 8.97 144,813 12.40 37.76 148
28 18-Jul 2,637.00 2,686.70 2,596.60 2,652.60 2,638.64 0.99 15,924.13 102,006 4.15 45,391 3.89 11.98 46
29 17-Jul 2,670.00 2,699.00 2,611.00 2,626.70 2,642.95 -1.21 15,768.64 91,939 3.74 45,537 3.90 12.04 46
30 16-Jul 2,716.00 2,745.00 2,646.00 2,658.90 2,679.18 -2.00 15,961.95 91,545 3.72 51,823 4.44 13.88 53
31 15-Jul 2,742.00 2,777.90 2,695.10 2,713.20 2,721.65 -1.04 16,287.92 101,249 4.12 58,128 4.98 15.82 59
32 14-Jul 2,606.90 2,799.00 2,606.00 2,741.60 2,701.65 5.26 16,458.41 931,241 37.88 576,918 49.40 155.86 588
33 11-Jul 2,580.00 2,620.00 2,580.00 2,604.60 2,596.13 0.71 15,635.97 163,378 6.65 131,927 11.30 34.25 134
34 10-Jul 2,588.50 2,606.00 2,565.20 2,586.20 2,587.54 -0.06 15,525.51 278,842 11.34 237,330 20.32 61.41 242
35 09-Jul 2,562.90 2,606.90 2,559.60 2,587.70 2,579.97 1.34 15,534.52 153,409 6.24 101,953 8.73 26.30 104
36 08-Jul 2,539.00 2,583.60 2,532.90 2,553.60 2,546.79 0.60 15,329.81 126,752 5.16 90,027 7.71 22.93 92
37 07-Jul 2,546.70 2,576.10 2,525.10 2,538.40 2,540.65 -0.33 15,238.56 112,040 4.56 82,794 7.09 21.04 84
38 04-Jul 2,575.00 2,592.90 2,530.00 2,546.70 2,544.29 -1.29 15,288.39 184,456 7.50 139,012 11.90 35.37 142
39 03-Jul 2,587.20 2,593.90 2,540.00 2,580.10 2,566.69 0.41 15,488.89 141,522 5.76 96,659 8.28 24.81 99
40 02-Jul 2,601.00 2,609.80 2,545.60 2,569.50 2,566.39 -1.09 15,425.26 109,048 4.44 64,278 5.50 16.50 66
41 01-Jul 2,607.00 2,639.80 2,580.70 2,597.80 2,594.71 -0.01 15,595.15 94,488 3.84 64,253 5.50 16.67 66
42 30-Jun 2,615.80 2,618.80 2,539.00 2,598.00 2,580.55 -0.39 15,596.00 104,825 4.26 52,763 4.52 13.62 54
43 27-Jun 2,661.90 2,664.40 2,590.50 2,608.30 2,622.84 -1.10 15,658.19 135,647 5.52 81,848 7.01 21.47 83
44 26-Jun 2,670.00 2,729.90 2,623.00 2,637.30 2,659.08 -0.88 15,832.28 162,957 6.63 66,271 5.67 17.62 68
45 25-Jun 2,601.90 2,675.00 2,580.00 2,660.60 2,633.41 6.64 15,972.15 1,198,177 48.74 267,590 22.91 70.47 273
46 24-Jun 2,535.00 2,557.50 2,478.50 2,494.90 2,521.72 -0.65 14,977.42 93,218 3.79 53,384 4.57 13.46 54
47 23-Jun 2,472.50 2,537.90 2,460.10 2,511.20 2,504.77 0.84 15,075.27 86,549 3.52 47,552 4.07 11.91 48
48 20-Jun 2,445.00 2,498.90 2,444.70 2,490.40 2,487.95 1.99 14,950.41 131,941 5.37 77,634 6.65 19.31 79
49 19-Jun 2,461.00 2,470.20 2,419.10 2,441.90 2,445.66 -1.20 14,659.25 50,827 2.07 29,239 2.50 7.15 30
50 18-Jun 2,480.80 2,494.00 2,461.00 2,471.60 2,470.70 -0.37 14,837.55 62,136 2.53 45,063 3.86 11.13 46
51 17-Jun 2,496.00 2,513.60 2,458.10 2,480.80 2,495.37 -0.39 14,892.78 60,655 2.47 33,859 2.90 8.45 35
52 16-Jun 2,450.00 2,499.00 2,428.60 2,490.50 2,478.80 0.88 14,951.01 63,487 2.58 37,752 3.23 9.36 38
53 13-Jun 2,421.00 2,478.60 2,360.00 2,468.70 2,458.39 -1.01 14,820.14 105,885 4.31 63,522 5.44 15.62 65
54 12-Jun 2,514.00 2,514.00 2,470.50 2,493.80 2,491.90 -0.17 14,970.82 130,758 5.32 94,984 8.13 23.67 97
55 11-Jun 2,488.00 2,530.50 2,450.00 2,498.10 2,496.93 0.38 14,996.63 236,106 9.61 146,888 12.58 36.68 150
56 10-Jun 2,494.00 2,502.00 2,445.00 2,488.70 2,468.72 0.67 14,940.20 155,134 6.31 100,027 8.56 24.69 102
57 09-Jun 2,401.00 2,480.00 2,397.10 2,472.10 2,436.34 1.81 14,840.55 144,651 5.88 74,161 6.35 18.07 76
58 06-Jun 2,404.90 2,441.00 2,382.00 2,428.10 2,409.97 -0.40 14,576.41 106,090 4.32 47,738 4.09 11.50 49
59 05-Jun 2,390.00 2,448.00 2,376.00 2,437.80 2,415.33 2.43 14,634.64 150,716 6.13 92,873 7.95 22.43 95
60 04-Jun 2,381.90 2,398.00 2,365.10 2,379.90 2,379.74 0.77 14,287.05 75,541 3.07 51,268 4.39 12.20 52
61 03-Jun 2,349.00 2,398.90 2,336.60 2,361.70 2,374.07 1.62 14,177.79 181,587 7.39 101,054 8.65 23.99 103
62 02-Jun 2,320.10 2,345.20 2,299.80 2,324.00 2,321.76 -0.36 13,951.00 124,001 5.04 93,293 7.99 21.66 95
63 30-May 2,326.00 2,353.00 2,305.00 2,332.50 2,334.15 0.28 14,002.50 86,180 3.51 56,063 4.80 13.09 57
64 29-May 2,329.90 2,343.90 2,300.10 2,326.00 2,322.71 0.31 13,963.00 106,551 4.33 61,346 5.25 14.25 63
65 28-May 2,328.00 2,343.90 2,295.10 2,318.80 2,317.71 0.49 13,920.25 188,009 7.65 151,092 12.94 35.02 154
66 27-May 2,339.90 2,339.90 2,295.00 2,307.40 2,306.97 -1.06 13,851.82 109,687 4.46 74,839 6.41 17.27 76
67 26-May 2,370.00 2,374.00 2,323.10 2,332.20 2,331.70 -1.52 14,000.70 149,720 6.09 119,296 10.21 27.82 122

Similar Stocks: NAUKRI    MATRIMONY    INDIAMART    JUSTDIAL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com