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: 2,799.0 Mkt_Cap Category: Small-Cap
Sector: Consumer Services Lot Size: 1 F&O Lot: 300 High52 Date: 14-Jul-2025 Bumper: -; Drift%: -
Industry: Retailing Face Value: 10; VWAP21: 2,058.58 Low52 Price: 1,900.1 Barrier: 2,078.0; Drift%: -1.19
Basic Industry: Internet & Catalogue Retail Total Equity: 60,087,148 Low52 Date: 07-Apr-2025 SHP: 49.12 / 18.28 / 16.41 / 16.13
Q M W D
Trend Indicator
SiS14: 120
High/Low Price Quarter: 2,371.0 / 1,903.8 Month: 2,345.5 / 2,190.0 Week: 2,242.9 / 2,125.1 Day: 2,086.0 / 2,021.3 Sis67: 90
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 2,031.00 2,086.00 2,021.30 2,053.50 2,049.42 -0.69 12,338.90 199,814 7.66 167,900 13.77 34.41 173
2 06-Apr 2,016.90 2,074.00 1,977.60 2,067.70 2,033.85 2.42 12,424.22 72,997 2.80 36,266 2.97 7.38 37
3 02-Apr 2,033.30 2,037.70 1,984.20 2,018.90 2,018.97 -0.98 12,130.99 95,276 3.65 57,606 4.72 11.63 59
4 01-Apr 2,004.00 2,078.00 1,971.10 2,038.80 2,035.67 2.65 12,250.57 155,604 5.97 65,770 5.39 13.39 68
5 30-Mar 1,960.00 2,006.70 1,925.60 1,986.20 1,964.98 0.79 11,934.51 132,268 5.07 77,862 6.38 15.30 80
6 27-Mar 2,015.70 2,034.80 1,955.10 1,970.70 1,995.82 -2.23 11,841.37 78,895 3.03 44,718 3.67 8.92 46
7 25-Mar 1,970.00 2,045.20 1,970.00 2,015.70 2,027.96 2.64 12,111.77 131,715 5.05 98,106 8.04 19.90 101
8 24-Mar 1,980.10 2,019.00 1,947.80 1,963.90 1,967.35 -0.33 11,800.51 405,109 15.54 352,668 28.92 69.38 364
9 23-Mar 1,961.00 1,995.70 1,943.10 1,970.50 1,969.83 -1.20 11,840.17 200,497 7.69 145,539 11.93 28.67 150
10 20-Mar 2,029.00 2,046.10 1,980.00 1,994.40 2,015.88 -1.71 11,983.78 135,768 5.21 99,254 8.14 20.01 102
11 19-Mar 2,050.00 2,090.00 2,007.90 2,029.00 2,044.56 -3.29 12,191.00 66,327 2.54 40,774 3.34 8.34 42
12 18-Mar 2,051.10 2,130.30 2,045.70 2,098.10 2,095.45 1.57 12,606.88 100,969 3.87 61,438 5.04 12.87 63
13 17-Mar 2,117.80 2,117.80 2,049.90 2,065.70 2,085.98 -2.01 12,412.20 353,119 13.54 301,454 24.72 62.88 311
14 16-Mar 2,100.20 2,140.00 2,074.90 2,108.00 2,100.30 0.29 12,666.00 125,688 4.82 84,509 6.93 17.75 87
15 13-Mar 2,100.00 2,147.60 2,083.00 2,101.90 2,110.18 0.08 12,629.72 62,736 2.41 31,465 2.58 6.64 32
16 12-Mar 2,115.00 2,120.00 2,076.00 2,100.30 2,100.67 -1.41 12,620.10 263,684 10.11 241,771 19.82 50.79 249
17 11-Mar 2,180.00 2,183.70 2,119.50 2,130.40 2,146.00 -2.26 12,800.97 57,154 2.19 37,498 3.07 8.00 39
18 10-Mar 2,217.00 2,217.00 2,154.10 2,179.60 2,173.79 -0.18 13,096.59 114,261 4.38 70,809 5.81 15.39 73
19 09-Mar 2,075.40 2,195.00 2,066.00 2,183.50 2,147.00 2.97 13,120.03 183,308 7.03 69,691 5.71 14.00 72
20 06-Mar 2,081.10 2,126.50 2,071.00 2,120.60 2,088.62 2.13 12,742.08 504,063 19.33 373,560 30.63 78.02 385
21 05-Mar 2,090.20 2,090.20 2,030.00 2,076.40 2,057.99 -0.22 12,476.50 89,858 3.45 56,754 4.65 11.68 59
22 04-Mar 2,105.10 2,118.90 2,038.10 2,080.90 2,070.73 -1.56 12,503.53 134,060 5.14 86,712 7.11 17.96 89
23 02-Mar 2,100.00 2,126.00 2,080.00 2,113.80 2,101.17 -0.85 12,701.22 90,010 3.45 65,147 5.34 13.69 67
24 27-Feb 2,180.80 2,183.40 2,125.10 2,132.00 2,149.91 -2.24 12,810.00 50,100 1.92 32,273 2.65 6.94 33
25 26-Feb 2,195.00 2,204.70 2,168.00 2,180.80 2,179.25 -0.62 13,103.81 58,251 2.23 40,723 3.34 8.87 42
26 25-Feb 2,223.90 2,242.90 2,189.40 2,194.40 2,209.75 -0.84 13,185.52 100,781 3.87 75,286 6.17 16.64 78
27 24-Feb 2,205.10 2,224.00 2,177.00 2,213.00 2,203.30 -0.19 13,297.00 93,148 3.57 64,495 5.29 14.21 67
28 23-Feb 2,186.00 2,226.00 2,175.40 2,217.30 2,208.77 1.45 13,323.12 100,530 3.86 63,647 5.22 14.06 66
29 20-Feb 2,153.00 2,194.70 2,143.50 2,185.70 2,173.87 1.17 13,133.25 51,378 1.97 37,372 3.06 8.12 39
30 19-Feb 2,184.90 2,185.80 2,152.00 2,160.50 2,162.42 -0.87 12,981.83 95,722 3.67 72,642 5.96 15.71 75
31 18-Feb 2,223.70 2,228.00 2,156.00 2,179.50 2,179.03 -1.99 13,095.99 155,812 5.98 111,672 9.16 24.33 115
32 17-Feb 2,205.80 2,236.50 2,192.90 2,223.70 2,225.65 0.81 13,361.58 69,232 2.66 48,402 3.97 10.77 50
33 16-Feb 2,187.10 2,218.20 2,162.10 2,205.80 2,203.23 0.26 13,254.02 55,826 2.14 31,185 2.56 6.87 32
34 13-Feb 2,176.00 2,210.00 2,150.00 2,200.00 2,192.03 -0.01 13,219.00 89,004 3.41 53,849 4.42 11.80 56
35 12-Feb 2,243.00 2,244.10 2,181.00 2,200.20 2,201.03 -1.91 13,220.37 94,826 3.64 65,181 5.34 14.35 67
36 11-Feb 2,251.20 2,254.00 2,213.00 2,243.00 2,233.61 -0.35 13,477.00 102,889 3.95 73,517 6.03 16.42 76
37 10-Feb 2,269.90 2,286.90 2,235.00 2,250.90 2,251.25 0.12 13,525.02 127,060 4.87 90,512 7.42 20.38 93
38 09-Feb 2,250.00 2,268.60 2,216.30 2,248.30 2,245.90 0.44 13,509.39 52,363 2.01 26,485 2.17 5.95 27
39 06-Feb 2,282.80 2,294.90 2,210.00 2,238.40 2,241.02 -1.94 13,449.91 99,078 3.80 60,366 4.95 13.53 62
40 05-Feb 2,269.10 2,300.00 2,241.40 2,282.80 2,264.47 0.34 13,716.69 276,783 10.62 238,432 19.55 53.99 244
41 04-Feb 2,265.80 2,287.40 2,228.00 2,275.10 2,263.23 0.34 13,670.43 75,046 2.88 45,087 3.70 10.20 46
42 03-Feb 2,271.00 2,310.70 2,220.00 2,267.50 2,268.74 2.60 13,624.76 108,399 4.16 70,724 5.80 16.05 72
43 02-Feb 2,195.20 2,229.60 2,162.30 2,210.10 2,197.40 0.08 13,279.86 131,863 5.06 79,646 6.53 17.50 81
44 01-Feb 2,202.20 2,248.90 2,168.20 2,208.40 2,215.91 0.30 13,269.65 28,637 1.10 12,195 1.00 2.70 12
45 30-Jan 2,170.00 2,223.30 2,142.10 2,201.90 2,192.00 1.22 13,230.59 97,283 3.73 65,831 5.40 14.00 67
46 29-Jan 2,185.00 2,197.80 2,139.10 2,175.30 2,171.87 -0.50 13,070.76 44,385 1.70 25,347 2.08 5.51 26
47 28-Jan 2,194.50 2,199.00 2,168.00 2,186.30 2,180.48 0.00 13,136.85 59,376 2.28 38,216 3.13 8.33 39
48 27-Jan 2,200.00 2,209.00 2,145.10 2,186.30 2,175.03 -0.35 13,136.85 97,613 3.74 51,215 4.20 11.14 52
49 23-Jan 2,191.00 2,251.00 2,182.10 2,194.00 2,211.06 -0.79 13,183.00 112,154 4.30 64,435 5.28 14.25 66
50 22-Jan 2,267.30 2,272.80 2,180.10 2,211.40 2,223.50 -2.35 13,287.67 133,454 5.12 60,723 4.98 13.50 62
51 21-Jan 2,200.00 2,295.00 2,174.50 2,264.60 2,229.39 5.73 13,607.34 668,643 25.65 192,507 15.78 42.92 197
52 20-Jan 2,177.00 2,185.30 2,132.10 2,141.80 2,157.27 -2.40 12,869.47 72,278 2.77 33,650 2.76 7.26 34
53 19-Jan 2,289.00 2,289.00 2,182.10 2,194.40 2,217.90 -4.13 13,185.52 156,811 6.01 72,521 5.95 16.08 74
54 16-Jan 2,211.50 2,304.00 2,211.00 2,289.00 2,280.81 8.25 13,753.00 1,222,578 46.89 418,662 34.33 95.49 428
55 14-Jan 2,153.10 2,156.30 2,110.00 2,114.50 2,111.62 -1.95 12,705.43 340,003 13.04 312,611 25.63 66.01 320
56 13-Jan 2,150.10 2,174.80 2,134.90 2,156.60 2,154.32 0.13 12,958.39 73,123 2.80 51,544 4.23 11.10 53
57 12-Jan 2,121.00 2,165.40 2,110.00 2,153.80 2,138.05 0.39 12,941.57 41,999 1.61 24,202 1.98 5.17 25
58 09-Jan 2,150.00 2,165.20 2,123.20 2,145.40 2,139.19 -0.99 12,891.10 63,353 2.43 43,037 3.53 9.21 44
59 08-Jan 2,155.00 2,173.40 2,135.40 2,166.90 2,155.85 0.09 13,020.28 46,471 1.78 27,387 2.25 5.90 28
60 07-Jan 2,167.50 2,179.60 2,157.40 2,164.90 2,167.85 -0.12 13,008.27 26,072 1.00 13,389 1.10 2.90 14
61 06-Jan 2,180.10 2,192.90 2,160.00 2,167.50 2,169.35 -1.44 13,023.89 27,041 1.04 14,047 1.15 3.05 14
62 05-Jan 2,177.90 2,210.00 2,171.00 2,199.10 2,194.01 0.98 13,213.76 34,179 1.31 20,793 1.70 4.56 21
63 02-Jan 2,194.10 2,194.80 2,159.30 2,177.80 2,173.50 -0.74 13,085.78 69,290 2.66 40,558 3.33 8.82 41
64 01-Jan 2,234.00 2,236.40 2,188.50 2,194.10 2,205.67 -1.32 13,183.72 30,530 1.17 17,779 1.46 3.92 18
65 31-Dec 2,221.00 2,237.90 2,192.10 2,223.50 2,215.68 -1.04 13,360.38 116,331 4.46 72,147 5.92 15.99 74
66 30-Dec 2,190.00 2,261.00 2,190.00 2,246.90 2,240.57 2.16 13,500.98 162,370 6.23 112,492 9.22 25.20 115
67 29-Dec 2,215.40 2,230.90 2,193.10 2,199.30 2,208.78 -0.76 13,214.97 46,206 1.77 26,788 2.20 5.92 27

Similar Stocks: NAUKRI    MATRIMONY    INDIAMART    JUSTDIAL    CRIZAC   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com