Matrimony.com Limited (NSE:MATRIMONY)
India · Delayed Price · Currency is INR 410.50
+2.30 (0.56%)
Mar 25, 2026, 3:29 PM IST
Matrimony.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 424.20 | 424.20 | 403.00 | 408.20 | 408.20 | -0.40% | 117,496 |
| Mar 23, 2026 | 416.80 | 422.40 | 404.10 | 409.85 | 409.85 | -3.21% | 29,042 |
| Mar 20, 2026 | 411.00 | 435.00 | 395.00 | 423.45 | 423.45 | 3.56% | 80,065 |
| Mar 19, 2026 | 427.30 | 428.00 | 407.00 | 408.90 | 408.90 | -5.74% | 21,806 |
| Mar 18, 2026 | 417.95 | 438.00 | 414.05 | 433.80 | 433.80 | 3.85% | 31,549 |
| Mar 17, 2026 | 399.25 | 423.20 | 388.05 | 417.70 | 417.70 | 6.19% | 59,520 |
| Mar 16, 2026 | 379.50 | 412.00 | 364.05 | 393.35 | 393.35 | 3.70% | 37,476 |
| Mar 13, 2026 | 385.90 | 391.95 | 373.95 | 379.30 | 379.30 | -1.13% | 74,305 |
| Mar 12, 2026 | 391.50 | 393.10 | 380.25 | 383.65 | 383.65 | -3.24% | 31,768 |
| Mar 11, 2026 | 398.25 | 404.25 | 393.55 | 396.50 | 396.50 | -1.06% | 17,403 |
| Mar 10, 2026 | 401.00 | 406.00 | 396.00 | 400.75 | 400.75 | 0.11% | 11,290 |
| Mar 9, 2026 | 401.80 | 406.00 | 393.60 | 400.30 | 400.30 | -1.61% | 13,435 |
| Mar 6, 2026 | 400.60 | 412.00 | 399.00 | 406.85 | 406.85 | 0.25% | 13,835 |
| Mar 5, 2026 | 413.00 | 413.00 | 403.00 | 405.85 | 405.85 | -0.21% | 13,838 |
| Mar 4, 2026 | 388.00 | 413.90 | 388.00 | 406.70 | 406.70 | 2.42% | 32,624 |
| Mar 2, 2026 | 388.00 | 404.00 | 387.05 | 397.10 | 397.10 | -1.70% | 27,719 |
| Feb 27, 2026 | 411.10 | 411.90 | 401.10 | 403.95 | 403.95 | -2.39% | 24,519 |
| Feb 26, 2026 | 412.35 | 422.00 | 406.90 | 413.85 | 413.85 | -1.15% | 27,411 |
| Feb 25, 2026 | 438.00 | 439.10 | 386.85 | 418.65 | 418.65 | -3.37% | 198,524 |
| Feb 24, 2026 | 430.00 | 441.60 | 424.00 | 433.25 | 433.25 | -0.51% | 36,586 |
| Feb 23, 2026 | 455.30 | 456.70 | 432.35 | 435.45 | 435.45 | -5.04% | 54,463 |
| Feb 20, 2026 | 468.00 | 470.50 | 448.20 | 458.55 | 458.55 | -2.64% | 64,030 |
| Feb 19, 2026 | 480.30 | 485.00 | 464.20 | 471.00 | 471.00 | -2.80% | 54,685 |
| Feb 18, 2026 | 470.00 | 498.00 | 452.35 | 484.55 | 484.55 | -5.02% | 434,765 |
| Feb 17, 2026 | 518.45 | 518.45 | 507.50 | 510.15 | 510.15 | -0.71% | 11,853 |
| Feb 16, 2026 | 511.00 | 516.80 | 508.00 | 513.80 | 513.80 | -0.63% | 8,826 |
| Feb 13, 2026 | 515.00 | 524.00 | 509.30 | 517.05 | 517.05 | -1.12% | 10,449 |
| Feb 12, 2026 | 520.50 | 538.90 | 496.00 | 522.90 | 522.90 | 0.43% | 170,093 |
| Feb 11, 2026 | 530.05 | 530.95 | 519.60 | 520.65 | 520.65 | -2.02% | 14,521 |
| Feb 10, 2026 | 540.50 | 546.40 | 528.00 | 531.40 | 531.40 | -1.65% | 13,256 |
| Feb 9, 2026 | 530.25 | 547.35 | 527.00 | 540.30 | 540.30 | 2.25% | 25,105 |
| Feb 6, 2026 | 524.60 | 530.00 | 519.00 | 528.40 | 528.40 | 0.17% | 15,023 |
| Feb 5, 2026 | 528.30 | 529.40 | 520.85 | 527.50 | 527.50 | 0.01% | 9,554 |
| Feb 4, 2026 | 527.00 | 529.85 | 521.25 | 527.45 | 527.45 | 0.65% | 16,220 |
| Feb 3, 2026 | 530.00 | 530.00 | 513.45 | 524.05 | 524.05 | 1.36% | 13,903 |
| Feb 2, 2026 | 518.30 | 520.80 | 513.20 | 517.00 | 517.00 | -1.33% | 15,198 |
| Feb 1, 2026 | 511.50 | 535.00 | 505.85 | 523.95 | 523.95 | 1.28% | 21,927 |
| Jan 30, 2026 | 525.00 | 530.00 | 515.05 | 517.35 | 517.35 | -7.80% | 66,156 |
| Jan 29, 2026 | 557.00 | 565.00 | 551.55 | 561.10 | 561.10 | 0.28% | 256,673 |
| Jan 28, 2026 | 565.00 | 568.00 | 553.05 | 559.55 | 559.55 | -1.44% | 179,121 |
| Jan 27, 2026 | 570.05 | 570.05 | 562.10 | 567.75 | 567.75 | -0.01% | 73,906 |
| Jan 23, 2026 | 573.00 | 573.00 | 566.15 | 567.80 | 567.80 | -0.29% | 56,778 |
| Jan 22, 2026 | 563.50 | 571.10 | 562.00 | 569.45 | 569.45 | 1.62% | 90,620 |
| Jan 21, 2026 | 561.75 | 569.20 | 556.20 | 560.35 | 560.35 | -0.25% | 104,762 |
| Jan 20, 2026 | 566.00 | 569.00 | 552.00 | 561.75 | 561.75 | -0.72% | 149,502 |
| Jan 19, 2026 | 561.90 | 567.50 | 557.10 | 565.80 | 565.80 | 1.18% | 42,106 |
| Jan 16, 2026 | 556.05 | 561.90 | 555.00 | 559.20 | 559.20 | 1.16% | 44,773 |
| Jan 14, 2026 | 552.00 | 554.65 | 548.55 | 552.80 | 552.80 | 0.62% | 27,926 |
| Jan 13, 2026 | 548.00 | 551.00 | 545.65 | 549.40 | 549.40 | 0.28% | 13,993 |
| Jan 12, 2026 | 538.00 | 549.00 | 530.20 | 547.85 | 547.85 | 1.55% | 35,769 |