Matrimony.com Limited (BOM:540704)
India · Delayed Price · Currency is INR 515.25
-4.65 (-0.89%)
At close: Feb 13, 2026
Matrimony.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 515.60 | 524.00 | 509.60 | 515.25 | 515.25 | -0.89% | 517 |
| Feb 12, 2026 | 519.55 | 525.85 | 496.25 | 519.90 | 519.90 | -0.25% | 5,524 |
| Feb 11, 2026 | 530.05 | 530.35 | 518.95 | 521.20 | 521.20 | -2.01% | 297 |
| Feb 10, 2026 | 540.60 | 546.15 | 528.45 | 531.90 | 531.90 | -1.51% | 506 |
| Feb 9, 2026 | 530.50 | 547.00 | 526.70 | 540.05 | 540.05 | 2.06% | 1,135 |
| Feb 6, 2026 | 524.05 | 529.15 | 520.90 | 529.15 | 529.15 | 0.46% | 631 |
| Feb 5, 2026 | 524.65 | 527.95 | 521.65 | 526.75 | 526.75 | -0.43% | 397 |
| Feb 4, 2026 | 513.00 | 529.50 | 513.00 | 529.05 | 529.05 | 1.45% | 1,224 |
| Feb 3, 2026 | 536.00 | 536.00 | 513.95 | 521.50 | 521.50 | 0.82% | 921 |
| Feb 2, 2026 | 515.15 | 520.95 | 514.30 | 517.25 | 517.25 | -0.70% | 351 |
| Feb 1, 2026 | 512.10 | 522.60 | 505.75 | 520.90 | 520.90 | 0.63% | 2,607 |
| Jan 30, 2026 | 522.40 | 528.50 | 516.20 | 517.65 | 517.65 | -7.86% | 6,279 |
| Jan 29, 2026 | 556.00 | 565.30 | 551.25 | 561.80 | 561.80 | 0.37% | 13,907 |
| Jan 28, 2026 | 567.10 | 567.10 | 554.05 | 559.75 | 559.75 | -1.30% | 7,426 |
| Jan 27, 2026 | 573.95 | 573.95 | 561.65 | 567.10 | 567.10 | -0.25% | 4,708 |
| Jan 23, 2026 | 567.00 | 571.20 | 566.50 | 568.50 | 568.50 | -0.16% | 1,778 |
| Jan 22, 2026 | 565.00 | 570.40 | 561.50 | 569.40 | 569.40 | 1.48% | 3,616 |
| Jan 21, 2026 | 564.00 | 569.00 | 556.60 | 561.10 | 561.10 | -0.07% | 7,959 |
| Jan 20, 2026 | 569.65 | 569.85 | 552.25 | 561.50 | 561.50 | -0.80% | 7,681 |
| Jan 19, 2026 | 559.70 | 567.00 | 556.15 | 566.00 | 566.00 | 1.13% | 1,865 |
| Jan 16, 2026 | 554.10 | 561.35 | 554.10 | 559.70 | 559.70 | 1.15% | 2,409 |
| Jan 14, 2026 | 550.45 | 555.00 | 549.45 | 553.35 | 553.35 | 0.89% | 1,391 |
| Jan 13, 2026 | 545.75 | 549.90 | 545.70 | 548.45 | 548.45 | 0.81% | 1,100 |
| Jan 12, 2026 | 524.00 | 551.75 | 524.00 | 544.05 | 544.05 | 0.77% | 4,147 |
| Jan 9, 2026 | 545.20 | 545.20 | 537.90 | 539.90 | 539.90 | -0.96% | 1,424 |
| Jan 8, 2026 | 547.25 | 547.55 | 544.65 | 545.15 | 545.15 | -0.55% | 2,197 |
| Jan 7, 2026 | 547.20 | 549.90 | 546.50 | 548.15 | 548.15 | -0.40% | 400 |
| Jan 6, 2026 | 548.70 | 551.00 | 546.05 | 550.35 | 550.35 | 0.56% | 1,450 |
| Jan 5, 2026 | 548.80 | 550.35 | 545.00 | 547.30 | 547.30 | -0.51% | 1,545 |
| Jan 2, 2026 | 548.40 | 553.65 | 542.15 | 550.10 | 550.10 | 1.37% | 4,750 |
| Jan 1, 2026 | 534.90 | 551.55 | 534.90 | 542.65 | 542.65 | 1.93% | 7,208 |
| Dec 31, 2025 | 531.05 | 534.80 | 528.20 | 532.35 | 532.35 | 0.62% | 915 |
| Dec 30, 2025 | 525.10 | 530.90 | 524.85 | 529.05 | 529.05 | 0.39% | 857 |
| Dec 29, 2025 | 527.00 | 529.55 | 524.05 | 527.00 | 527.00 | -0.02% | 794 |
| Dec 26, 2025 | 532.45 | 532.45 | 527.05 | 527.10 | 527.10 | -0.42% | 710 |
| Dec 24, 2025 | 536.85 | 536.85 | 527.95 | 529.30 | 529.30 | -0.17% | 1,469 |
| Dec 23, 2025 | 524.80 | 535.00 | 524.80 | 530.20 | 530.20 | 1.03% | 3,538 |
| Dec 22, 2025 | 518.45 | 528.00 | 518.45 | 524.80 | 524.80 | 1.11% | 2,283 |
| Dec 19, 2025 | 517.60 | 522.85 | 516.40 | 519.05 | 519.05 | 0.27% | 1,373 |
| Dec 18, 2025 | 522.90 | 522.90 | 516.00 | 517.65 | 517.65 | -0.07% | 585 |
| Dec 17, 2025 | 515.10 | 520.20 | 515.10 | 518.00 | 518.00 | -0.45% | 1,423 |
| Dec 16, 2025 | 525.05 | 525.05 | 518.05 | 520.35 | 520.35 | 0.35% | 3,371 |
| Dec 15, 2025 | 547.05 | 561.10 | 515.30 | 518.55 | 518.55 | -5.12% | 16,611 |
| Dec 12, 2025 | 556.75 | 561.10 | 545.00 | 546.55 | 546.55 | -0.36% | 4,690 |
| Dec 11, 2025 | 533.90 | 550.95 | 532.10 | 548.50 | 548.50 | 3.29% | 3,096 |
| Dec 10, 2025 | 544.00 | 544.00 | 522.00 | 531.05 | 531.05 | 0.70% | 3,563 |
| Dec 9, 2025 | 529.75 | 534.25 | 522.00 | 527.35 | 527.35 | 0.52% | 7,407 |
| Dec 8, 2025 | 510.05 | 543.75 | 510.05 | 524.60 | 524.60 | 10.11% | 23,568 |
| Dec 5, 2025 | 478.60 | 488.75 | 475.55 | 476.45 | 476.45 | -0.46% | 58 |
| Dec 4, 2025 | 481.85 | 481.85 | 478.00 | 478.65 | 478.65 | -0.66% | 71 |