Matrimony.com Limited (BOM:540704)
India · Delayed Price · Currency is INR 530.85
-8.15 (-1.51%)
At close: Aug 6, 2025
Singular Genomics Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 535.85 | 551.25 | 532.40 | 547.25 | 542.10 | 2.66% | 1,882 |
| Jul 16, 2025 | 534.65 | 542.50 | 527.95 | 533.05 | 528.03 | -0.05% | 642 |
| Jul 15, 2025 | 523.80 | 535.20 | 519.80 | 533.30 | 528.28 | 2.77% | 244 |
| Jul 14, 2025 | 508.05 | 522.90 | 508.05 | 518.95 | 514.06 | 1.33% | 3,397 |
| Jul 11, 2025 | 518.00 | 520.65 | 507.30 | 512.15 | 507.33 | -1.13% | 4,064 |
| Jul 10, 2025 | 523.90 | 523.90 | 511.75 | 518.00 | 513.12 | -1.13% | 652 |
| Jul 9, 2025 | 522.20 | 532.40 | 520.50 | 523.90 | 518.97 | 0.33% | 798 |
| Jul 8, 2025 | 524.00 | 524.00 | 521.20 | 522.20 | 517.28 | -0.34% | 13 |
| Jul 7, 2025 | 523.15 | 528.20 | 519.30 | 524.00 | 519.06 | 0.54% | 47 |
| Jul 4, 2025 | 523.40 | 527.20 | 518.00 | 521.20 | 516.29 | -0.35% | 226 |
| Jul 3, 2025 | 526.50 | 527.75 | 515.90 | 523.05 | 518.12 | -1.25% | 363 |
| Jul 2, 2025 | 525.40 | 529.80 | 524.00 | 529.65 | 524.66 | 1.02% | 88 |
| Jul 1, 2025 | 522.10 | 530.80 | 522.00 | 524.30 | 519.36 | 0.27% | 402 |
| Jun 30, 2025 | 529.90 | 537.50 | 519.05 | 522.90 | 517.97 | -2.23% | 2,492 |
| Jun 27, 2025 | 537.85 | 542.00 | 530.20 | 534.80 | 529.76 | -2.99% | 223 |
| Jun 26, 2025 | 532.90 | 551.30 | 530.20 | 551.30 | 546.11 | 3.66% | 58 |
| Jun 25, 2025 | 529.65 | 540.20 | 527.95 | 531.85 | 526.84 | -0.65% | 338 |
| Jun 24, 2025 | 524.25 | 537.90 | 520.95 | 535.35 | 530.31 | 1.72% | 973 |
| Jun 23, 2025 | 536.50 | 538.20 | 524.25 | 526.30 | 521.34 | -3.41% | 365 |
| Jun 20, 2025 | 540.05 | 554.05 | 540.00 | 544.90 | 539.77 | -1.25% | 299 |
| Jun 19, 2025 | 551.30 | 576.40 | 547.30 | 551.80 | 546.60 | 0.76% | 522 |
| Jun 18, 2025 | 541.50 | 553.95 | 541.50 | 547.65 | 542.49 | 0.76% | 631 |
| Jun 17, 2025 | 546.80 | 555.00 | 540.10 | 543.50 | 538.38 | -2.10% | 2,156 |
| Jun 16, 2025 | 513.00 | 559.90 | 508.60 | 555.15 | 549.92 | 8.35% | 3,828 |
| Jun 13, 2025 | 507.65 | 512.70 | 501.35 | 512.35 | 507.52 | -0.20% | 441 |
| Jun 12, 2025 | 517.35 | 525.15 | 511.55 | 513.40 | 508.56 | 0.47% | 165 |
| Jun 11, 2025 | 513.95 | 523.80 | 509.95 | 511.00 | 506.19 | 0.14% | 567 |
| Jun 10, 2025 | 515.80 | 518.35 | 505.50 | 510.30 | 505.49 | -1.07% | 2,802 |
| Jun 9, 2025 | 506.65 | 534.00 | 505.00 | 515.80 | 510.94 | 2.53% | 2,685 |
| Jun 6, 2025 | 497.65 | 504.30 | 497.65 | 503.05 | 498.31 | 0.39% | 97 |
| Jun 5, 2025 | 509.00 | 509.00 | 501.10 | 501.10 | 496.38 | 0.25% | 66 |
| Jun 4, 2025 | 509.00 | 509.00 | 499.00 | 499.85 | 495.14 | -0.07% | 465 |