Matrimony.com Limited (BOM:540704)
India · Delayed Price · Currency is INR 553.70
+5.95 (1.09%)
At close: Sep 30, 2025
Matrimony.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 516.00 | 557.20 | 507.55 | 547.75 | 547.75 | 5.96% | 2,075 |
| Sep 26, 2025 | 519.00 | 526.55 | 508.95 | 516.95 | 516.95 | -0.54% | 1,725 |
| Sep 25, 2025 | 500.05 | 522.35 | 500.05 | 519.75 | 519.75 | -0.77% | 672 |
| Sep 24, 2025 | 508.35 | 546.75 | 504.60 | 523.80 | 523.80 | 2.53% | 58,696 |
| Sep 23, 2025 | 506.80 | 510.85 | 503.50 | 510.85 | 510.85 | 0.84% | 201 |
| Sep 22, 2025 | 508.50 | 511.00 | 506.60 | 506.60 | 506.60 | -0.87% | 354 |
| Sep 19, 2025 | 514.00 | 514.75 | 509.10 | 511.05 | 511.05 | -0.72% | 861 |
| Sep 18, 2025 | 512.25 | 517.40 | 512.25 | 514.75 | 514.75 | 1.12% | 219 |
| Sep 17, 2025 | 510.00 | 510.00 | 509.00 | 509.05 | 509.05 | -0.24% | 124 |
| Sep 16, 2025 | 511.55 | 517.80 | 501.50 | 510.30 | 510.30 | 0.43% | 2,839 |
| Sep 15, 2025 | 516.45 | 516.45 | 506.15 | 508.10 | 508.10 | -0.66% | 296 |
| Sep 12, 2025 | 502.75 | 516.45 | 502.75 | 511.50 | 511.50 | 1.31% | 790 |
| Sep 11, 2025 | 505.35 | 509.05 | 501.30 | 504.90 | 504.90 | 0.25% | 376 |
| Sep 10, 2025 | 506.25 | 506.25 | 503.05 | 503.65 | 503.65 | 0.52% | 192 |
| Sep 9, 2025 | 507.00 | 519.00 | 499.20 | 501.05 | 501.05 | -1.19% | 1,477 |
| Sep 8, 2025 | 516.85 | 517.00 | 507.00 | 507.10 | 507.10 | -0.62% | 90 |
| Sep 5, 2025 | 502.10 | 518.00 | 500.25 | 510.25 | 510.25 | 0.53% | 705 |
| Sep 4, 2025 | 507.45 | 512.60 | 505.65 | 507.55 | 507.55 | 0.28% | 83 |
| Sep 3, 2025 | 506.65 | 509.40 | 502.00 | 506.15 | 506.15 | -0.66% | 812 |
| Sep 2, 2025 | 507.90 | 511.85 | 504.75 | 509.50 | 509.50 | 1.12% | 326 |
| Sep 1, 2025 | 507.25 | 509.35 | 499.10 | 503.85 | 503.85 | -0.81% | 284 |
| Aug 29, 2025 | 510.80 | 510.80 | 506.00 | 507.95 | 507.95 | -0.61% | 257 |
| Aug 28, 2025 | 504.65 | 516.75 | 504.65 | 511.05 | 511.05 | 1.33% | 103 |
| Aug 26, 2025 | 512.25 | 513.35 | 498.75 | 504.35 | 504.35 | -2.04% | 2,027 |
| Aug 25, 2025 | 512.70 | 517.10 | 510.30 | 514.85 | 514.85 | 0.65% | 277 |
| Aug 22, 2025 | 506.20 | 519.40 | 503.00 | 511.55 | 511.55 | -0.18% | 1,117 |
| Aug 21, 2025 | 492.00 | 512.45 | 492.00 | 512.45 | 512.45 | 1.70% | 265 |
| Aug 20, 2025 | 511.00 | 512.20 | 503.90 | 503.90 | 503.90 | -0.48% | 196 |
| Aug 19, 2025 | 504.30 | 507.75 | 500.95 | 506.35 | 506.35 | 1.16% | 332 |
| Aug 18, 2025 | 502.15 | 513.30 | 498.45 | 500.55 | 500.55 | -1.73% | 1,124 |
| Aug 14, 2025 | 535.65 | 548.50 | 507.85 | 509.35 | 509.35 | -4.08% | 1,496 |
| Aug 13, 2025 | 507.65 | 533.05 | 486.05 | 531.00 | 531.00 | 4.40% | 749 |
| Aug 12, 2025 | 514.50 | 516.80 | 505.00 | 508.60 | 508.60 | -1.98% | 896 |
| Aug 11, 2025 | 520.00 | 523.40 | 509.30 | 518.90 | 518.90 | -0.22% | 152 |
| Aug 8, 2025 | 527.10 | 530.50 | 519.60 | 520.05 | 520.05 | -2.02% | 259 |
| Aug 7, 2025 | 528.20 | 544.25 | 525.00 | 530.75 | 525.75 | -0.02% | 1,074 |
| Aug 6, 2025 | 545.00 | 545.00 | 529.30 | 530.85 | 525.85 | -1.51% | 194 |
| Aug 5, 2025 | 536.15 | 555.00 | 534.10 | 539.00 | 533.92 | 0.58% | 1,469 |
| Aug 4, 2025 | 539.00 | 557.85 | 528.10 | 535.90 | 530.85 | -1.74% | 2,005 |
| Aug 1, 2025 | 529.35 | 589.00 | 527.10 | 545.40 | 540.26 | 2.40% | 11,308 |
| Jul 31, 2025 | 524.00 | 534.25 | 524.00 | 532.60 | 527.58 | 0.49% | 30 |
| Jul 30, 2025 | 527.25 | 531.35 | 527.25 | 530.00 | 525.01 | 0.52% | 125 |
| Jul 29, 2025 | 520.10 | 529.60 | 520.10 | 527.25 | 522.28 | 0.09% | 91 |
| Jul 28, 2025 | 535.00 | 542.25 | 525.00 | 526.75 | 521.79 | 0.17% | 671 |
| Jul 25, 2025 | 523.55 | 531.85 | 520.80 | 525.85 | 520.90 | -0.08% | 988 |
| Jul 24, 2025 | 525.60 | 530.80 | 522.30 | 526.25 | 521.29 | 0.96% | 623 |
| Jul 23, 2025 | 521.00 | 526.15 | 516.25 | 521.25 | 516.34 | 0.05% | 1,237 |
| Jul 22, 2025 | 519.65 | 527.25 | 519.65 | 521.00 | 516.09 | -0.04% | 46 |
| Jul 21, 2025 | 531.50 | 531.50 | 518.35 | 521.20 | 516.29 | -2.84% | 104 |
| Jul 18, 2025 | 550.00 | 550.00 | 532.20 | 536.45 | 531.40 | -1.97% | 584 |