Matrimony.com Limited (BOM:540704)
India · Delayed Price · Currency is INR 535.10
-20.60 (-3.71%)
At close: Aug 21, 2026
BOM:540704 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 439.00 | 439.00 | 422.40 | 430.25 | 425.22 | -1.52% | 112 |
| Jul 10, 2026 | 428.30 | 437.00 | 422.15 | 436.90 | 431.80 | 4.55% | 758 |
| Jul 9, 2026 | 434.75 | 434.75 | 416.00 | 417.90 | 413.02 | -3.52% | 1,107 |
| Jul 8, 2026 | 438.15 | 449.40 | 430.00 | 433.15 | 428.09 | -2.10% | 490 |
| Jul 7, 2026 | 448.50 | 448.50 | 432.55 | 442.45 | 437.28 | -1.35% | 1,115 |
| Jul 6, 2026 | 429.90 | 478.60 | 429.80 | 448.50 | 443.26 | 6.00% | 5,334 |
| Jul 3, 2026 | 408.30 | 424.00 | 403.30 | 423.10 | 418.16 | 2.20% | 2,221 |
| Jul 2, 2026 | 407.05 | 417.35 | 405.70 | 414.00 | 409.16 | 2.22% | 428 |
| Jul 1, 2026 | 395.60 | 408.30 | 391.20 | 405.00 | 400.27 | 2.38% | 1,190 |
| Jun 30, 2026 | 400.00 | 402.05 | 393.20 | 395.60 | 390.98 | -0.44% | 493 |
| Jun 29, 2026 | 404.30 | 404.30 | 394.00 | 397.35 | 392.71 | -1.45% | 451 |
| Jun 25, 2026 | 396.70 | 407.00 | 394.05 | 403.20 | 398.49 | 2.24% | 945 |
| Jun 24, 2026 | 393.85 | 395.20 | 391.00 | 394.35 | 389.74 | -0.14% | 192 |
| Jun 23, 2026 | 390.75 | 401.05 | 390.75 | 394.90 | 390.29 | 1.27% | 802 |
| Jun 22, 2026 | 393.00 | 393.00 | 387.20 | 389.95 | 385.39 | 0.05% | 1,938 |
| Jun 19, 2026 | 395.35 | 395.35 | 388.05 | 389.75 | 385.20 | 0.06% | 249 |
| Jun 18, 2026 | 391.00 | 392.80 | 389.05 | 389.50 | 384.95 | -0.38% | 1,421 |
| Jun 17, 2026 | 396.15 | 396.65 | 388.05 | 391.00 | 386.43 | -0.55% | 610 |
| Jun 16, 2026 | 398.90 | 398.90 | 392.00 | 393.15 | 388.56 | -0.46% | 201 |
| Jun 15, 2026 | 399.20 | 402.00 | 392.55 | 394.95 | 390.34 | 1.32% | 1,008 |
| Jun 12, 2026 | 387.30 | 399.00 | 387.10 | 389.80 | 385.25 | 0.70% | 573 |