Matrimony.com Limited (BOM:540704)
India · Delayed Price · Currency is INR 548.65
-0.55 (-0.10%)
At close: Sep 22, 2026
BOM:540704 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 554.00 | 554.00 | 544.50 | 548.65 | 548.65 | -0.10% | 1,620 |
| Sep 21, 2026 | 507.80 | 554.00 | 507.80 | 549.20 | 549.20 | 2.22% | 1,320 |
| Sep 18, 2026 | 545.00 | 545.00 | 527.15 | 537.25 | 537.25 | 1.85% | 452 |
| Sep 17, 2026 | 537.50 | 545.00 | 523.00 | 527.50 | 527.50 | - | 2,037 |
| Sep 16, 2026 | 503.35 | 541.00 | 501.65 | 527.50 | 527.50 | 5.61% | 1,776 |
| Sep 15, 2026 | 510.85 | 510.85 | 493.10 | 499.50 | 499.50 | -2.41% | 218 |
| Sep 11, 2026 | 505.20 | 519.50 | 503.95 | 511.85 | 511.85 | 0.42% | 257 |
| Sep 10, 2026 | 512.10 | 513.10 | 508.95 | 509.70 | 509.70 | -0.47% | 136 |
| Sep 9, 2026 | 516.30 | 516.30 | 510.00 | 512.10 | 512.10 | -0.69% | 371 |
| Sep 8, 2026 | 520.00 | 521.30 | 515.60 | 515.65 | 515.65 | -0.87% | 201 |
| Sep 7, 2026 | 526.60 | 526.60 | 520.15 | 520.15 | 520.15 | -1.66% | 602 |
| Sep 4, 2026 | 528.60 | 532.50 | 524.65 | 528.95 | 528.95 | 2.41% | 268 |
| Sep 3, 2026 | 516.50 | 516.50 | 516.50 | 516.50 | 516.50 | 0.81% | 1 |
| Sep 2, 2026 | 514.60 | 522.85 | 510.50 | 512.35 | 512.35 | -1.07% | 327 |
| Sep 1, 2026 | 520.20 | 521.25 | 515.15 | 517.90 | 517.90 | 0.02% | 140 |
| Aug 31, 2026 | 516.95 | 522.00 | 512.95 | 517.80 | 517.80 | 0.70% | 300 |
| Aug 28, 2026 | 514.35 | 519.30 | 510.80 | 514.20 | 514.20 | -0.06% | 238 |
| Aug 27, 2026 | 514.70 | 520.50 | 509.45 | 514.50 | 514.50 | -0.60% | 639 |
| Aug 26, 2026 | 521.10 | 523.65 | 513.00 | 517.60 | 517.60 | -0.47% | 390 |
| Aug 25, 2026 | 525.45 | 525.65 | 517.20 | 520.05 | 520.05 | -0.36% | 544 |
| Aug 24, 2026 | 541.00 | 544.00 | 515.10 | 521.95 | 521.95 | -2.46% | 4,102 |
| Aug 21, 2026 | 560.90 | 560.90 | 531.70 | 535.10 | 535.10 | -3.71% | 2,374 |
| Aug 20, 2026 | 559.00 | 560.00 | 550.20 | 555.70 | 555.70 | 0.83% | 708 |
| Aug 19, 2026 | 538.55 | 555.00 | 536.00 | 551.15 | 551.15 | 2.22% | 3,898 |
| Aug 18, 2026 | 538.40 | 541.70 | 537.00 | 539.20 | 539.20 | -0.52% | 212 |
| Aug 17, 2026 | 527.50 | 545.10 | 525.10 | 542.00 | 542.00 | 0.70% | 891 |
| Aug 14, 2026 | 529.35 | 542.85 | 526.00 | 538.25 | 538.25 | 0.11% | 3,074 |
| Aug 13, 2026 | 538.80 | 549.35 | 530.95 | 537.65 | 537.65 | -0.66% | 7,754 |
| Aug 12, 2026 | 520.00 | 549.80 | 503.00 | 541.20 | 541.20 | 0.63% | 9,914 |
| Aug 11, 2026 | 475.55 | 551.90 | 472.65 | 537.80 | 537.80 | 12.24% | 27,338 |
| Aug 10, 2026 | 477.05 | 482.40 | 470.00 | 479.15 | 479.15 | -0.17% | 1,780 |
| Aug 7, 2026 | 451.55 | 485.10 | 447.05 | 479.95 | 479.95 | 6.70% | 4,501 |
| Aug 6, 2026 | 432.55 | 454.60 | 425.05 | 449.80 | 449.80 | 5.09% | 3,779 |
| Aug 5, 2026 | 430.15 | 432.45 | 427.25 | 428.00 | 428.00 | 1.18% | 104 |
| Aug 4, 2026 | 439.05 | 439.10 | 426.50 | 428.00 | 423.00 | -0.63% | 159 |
| Aug 3, 2026 | 435.40 | 438.30 | 429.30 | 430.70 | 425.67 | -1.01% | 645 |
| Jul 31, 2026 | 441.20 | 442.90 | 434.55 | 435.10 | 430.02 | -0.07% | 443 |
| Jul 30, 2026 | 439.00 | 439.00 | 433.55 | 435.40 | 430.31 | -0.65% | 167 |
| Jul 29, 2026 | 438.60 | 443.00 | 437.00 | 438.25 | 433.13 | 1.92% | 98 |
| Jul 28, 2026 | 434.00 | 436.15 | 428.30 | 430.00 | 424.98 | 0.03% | 504 |
| Jul 27, 2026 | 429.20 | 433.35 | 424.00 | 429.85 | 424.83 | 1.38% | 173 |
| Jul 24, 2026 | 420.25 | 424.75 | 413.90 | 424.00 | 419.05 | -0.09% | 919 |
| Jul 23, 2026 | 436.70 | 436.70 | 423.70 | 424.40 | 419.44 | -1.00% | 103 |
| Jul 22, 2026 | 436.80 | 437.35 | 428.10 | 428.70 | 423.69 | -1.49% | 460 |
| Jul 21, 2026 | 442.80 | 444.85 | 433.20 | 435.20 | 430.12 | -2.17% | 988 |
| Jul 20, 2026 | 429.50 | 445.95 | 424.75 | 444.85 | 439.65 | 3.47% | 816 |
| Jul 17, 2026 | 435.00 | 440.75 | 428.05 | 429.95 | 424.93 | -1.36% | 306 |
| Jul 16, 2026 | 440.70 | 441.80 | 435.00 | 435.90 | 430.81 | -1.88% | 249 |
| Jul 15, 2026 | 435.50 | 465.35 | 435.50 | 444.25 | 439.06 | 4.44% | 4,091 |
| Jul 14, 2026 | 427.40 | 428.50 | 425.30 | 425.35 | 420.38 | -1.14% | 154 |