Matrimony.com Limited (BOM:540704)
India · Delayed Price · Currency is INR 436.35
+3.40 (0.79%)
At close: Apr 2, 2026
BOM:540704 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 423.70 | 437.20 | 421.80 | 436.35 | 436.35 | 0.79% | 84 |
| Apr 1, 2026 | 442.00 | 442.00 | 431.60 | 432.95 | 432.95 | 1.54% | 691 |
| Mar 30, 2026 | 398.55 | 432.20 | 398.55 | 426.40 | 426.40 | 4.32% | 2,131 |
| Mar 27, 2026 | 412.00 | 413.35 | 397.65 | 408.75 | 408.75 | -0.04% | 4,494 |
| Mar 25, 2026 | 409.95 | 424.00 | 401.00 | 408.90 | 408.90 | 0.21% | 1,542 |
| Mar 24, 2026 | 414.45 | 416.40 | 402.85 | 408.05 | 408.05 | -0.77% | 97,898 |
| Mar 23, 2026 | 411.00 | 420.45 | 405.60 | 411.20 | 411.20 | -3.16% | 1,415 |
| Mar 20, 2026 | 415.00 | 430.50 | 394.55 | 424.60 | 424.60 | 4.04% | 1,453 |
| Mar 19, 2026 | 423.65 | 434.00 | 405.00 | 408.10 | 408.10 | -6.09% | 1,119 |
| Mar 18, 2026 | 418.95 | 438.00 | 413.55 | 434.55 | 434.55 | 3.91% | 2,835 |
| Mar 17, 2026 | 393.00 | 423.15 | 391.55 | 418.20 | 418.20 | 8.44% | 1,774 |
| Mar 16, 2026 | 374.15 | 403.20 | 363.30 | 385.65 | 385.65 | 2.46% | 827 |
| Mar 13, 2026 | 377.60 | 380.90 | 373.00 | 376.40 | 376.40 | -2.32% | 582 |
| Mar 12, 2026 | 392.05 | 392.05 | 382.10 | 385.35 | 385.35 | -2.42% | 787 |
| Mar 11, 2026 | 404.20 | 404.20 | 393.50 | 394.90 | 394.90 | -1.28% | 1,097 |
| Mar 10, 2026 | 402.05 | 407.10 | 395.90 | 400.00 | 400.00 | 0.28% | 1,060 |
| Mar 9, 2026 | 401.15 | 404.30 | 395.55 | 398.90 | 398.90 | -0.56% | 987 |
| Mar 6, 2026 | 400.00 | 412.05 | 398.55 | 401.15 | 401.15 | -1.06% | 2,803 |
| Mar 5, 2026 | 406.05 | 408.50 | 402.65 | 405.45 | 405.45 | -0.47% | 518 |
| Mar 4, 2026 | 389.20 | 412.00 | 387.75 | 407.35 | 407.35 | 3.17% | 11,640 |
| Mar 2, 2026 | 393.00 | 405.45 | 378.00 | 394.85 | 394.85 | -2.18% | 1,449 |
| Feb 27, 2026 | 407.40 | 407.40 | 400.85 | 403.65 | 403.65 | -1.81% | 751 |
| Feb 26, 2026 | 416.50 | 417.90 | 406.20 | 411.10 | 411.10 | -2.03% | 1,189 |
| Feb 25, 2026 | 436.15 | 436.45 | 392.45 | 419.60 | 419.60 | -3.08% | 7,886 |
| Feb 24, 2026 | 431.15 | 436.50 | 423.05 | 432.95 | 432.95 | -0.47% | 2,185 |
| Feb 23, 2026 | 450.20 | 454.80 | 433.20 | 435.00 | 435.00 | -4.73% | 3,554 |
| Feb 20, 2026 | 466.20 | 466.20 | 448.50 | 456.60 | 456.60 | -2.97% | 3,573 |
| Feb 19, 2026 | 481.00 | 481.00 | 467.05 | 470.60 | 470.60 | -2.66% | 2,963 |
| Feb 18, 2026 | 461.65 | 499.35 | 448.60 | 483.45 | 483.45 | -5.00% | 88,380 |
| Feb 17, 2026 | 509.60 | 514.75 | 506.65 | 508.90 | 508.90 | -1.05% | 210 |
| Feb 16, 2026 | 515.65 | 515.65 | 505.10 | 514.30 | 514.30 | -0.18% | 675 |
| 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 |