Matrimony.com Limited (BOM:540704)
India · Delayed Price · Currency is INR 442.30
-2.20 (-0.49%)
At close: May 11, 2026
BOM:540704 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 440.00 | 447.25 | 433.95 | 442.30 | 442.30 | -0.49% | 204 |
| May 8, 2026 | 437.90 | 447.00 | 437.00 | 444.50 | 444.50 | 2.83% | 66 |
| May 7, 2026 | 433.00 | 435.50 | 430.00 | 432.25 | 432.25 | 1.19% | 306 |
| May 6, 2026 | 423.00 | 435.30 | 423.00 | 427.15 | 427.15 | -0.04% | 125 |
| May 5, 2026 | 430.35 | 430.35 | 427.30 | 427.30 | 427.30 | 0.89% | 5 |
| May 4, 2026 | 425.00 | 427.20 | 420.85 | 423.55 | 423.55 | -0.21% | 160 |
| Apr 30, 2026 | 422.00 | 424.45 | 421.00 | 424.45 | 424.45 | -0.54% | 57 |
| Apr 29, 2026 | 429.90 | 433.35 | 423.85 | 426.75 | 426.75 | -1.09% | 270 |
| Apr 28, 2026 | 431.50 | 431.50 | 425.90 | 431.45 | 431.45 | 1.57% | 47 |
| Apr 27, 2026 | 435.00 | 435.00 | 423.50 | 424.80 | 424.80 | -1.78% | 122 |
| Apr 24, 2026 | 435.00 | 435.00 | 421.50 | 432.50 | 432.50 | -0.03% | 215 |
| Apr 23, 2026 | 433.00 | 433.00 | 427.70 | 432.65 | 432.65 | 0.02% | 309 |
| Apr 22, 2026 | 437.50 | 439.65 | 432.20 | 432.55 | 432.55 | -0.21% | 64 |
| Apr 21, 2026 | 438.90 | 442.00 | 432.20 | 433.45 | 433.45 | -0.65% | 488 |
| Apr 20, 2026 | 420.00 | 452.25 | 420.00 | 436.30 | 436.30 | -2.15% | 285 |
| Apr 17, 2026 | 469.00 | 469.00 | 438.75 | 445.90 | 445.90 | 3.40% | 955 |
| Apr 16, 2026 | 432.85 | 432.85 | 422.90 | 431.25 | 431.25 | 0.81% | 226 |
| Apr 15, 2026 | 430.45 | 434.30 | 425.50 | 427.80 | 427.80 | 0.88% | 136 |
| Apr 13, 2026 | 432.00 | 432.25 | 421.00 | 424.05 | 424.05 | -1.10% | 622 |
| Apr 10, 2026 | 431.35 | 445.00 | 427.95 | 428.75 | 428.75 | -1.74% | 671 |
| Apr 9, 2026 | 438.30 | 438.30 | 432.60 | 436.35 | 436.35 | -0.33% | 80 |
| Apr 8, 2026 | 450.00 | 457.30 | 434.30 | 437.80 | 437.80 | 1.04% | 1,403 |
| Apr 7, 2026 | 418.85 | 435.80 | 418.85 | 433.30 | 433.30 | 1.67% | 29 |
| Apr 6, 2026 | 436.35 | 436.35 | 420.10 | 426.20 | 426.20 | -2.33% | 277 |
| 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 |