Matrimony.com Limited (NSE:MATRIMONY)
India · Delayed Price · Currency is INR 473.40
-11.15 (-2.30%)
Feb 19, 2026, 2:07 PM IST
Matrimony.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 546.15 | 547.65 | 536.25 | 539.50 | 539.50 | -1.08% | 34,905 |
| Jan 8, 2026 | 549.10 | 549.10 | 544.00 | 545.40 | 545.40 | -0.37% | 35,683 |
| Jan 7, 2026 | 548.85 | 549.55 | 546.10 | 547.45 | 547.45 | -0.26% | 29,014 |
| Jan 6, 2026 | 550.00 | 550.00 | 545.00 | 548.85 | 548.85 | 0.40% | 29,022 |
| Jan 5, 2026 | 550.30 | 550.40 | 545.15 | 546.65 | 546.65 | -0.67% | 51,570 |
| Jan 2, 2026 | 547.50 | 554.60 | 541.70 | 550.35 | 550.35 | 1.60% | 108,056 |
| Jan 1, 2026 | 534.00 | 548.70 | 533.85 | 541.70 | 541.70 | 1.82% | 113,064 |
| Dec 31, 2025 | 530.50 | 533.95 | 527.70 | 532.00 | 532.00 | 0.53% | 49,838 |
| Dec 30, 2025 | 527.55 | 529.95 | 524.80 | 529.20 | 529.20 | 0.43% | 31,857 |
| Dec 29, 2025 | 529.40 | 529.40 | 524.00 | 526.95 | 526.95 | -0.03% | 24,326 |
| Dec 26, 2025 | 531.45 | 532.45 | 526.15 | 527.10 | 527.10 | -0.48% | 28,338 |
| Dec 24, 2025 | 534.10 | 534.10 | 528.00 | 529.65 | 529.65 | -0.34% | 26,195 |
| Dec 23, 2025 | 525.00 | 534.65 | 523.65 | 531.45 | 531.45 | 1.32% | 61,326 |
| Dec 22, 2025 | 519.90 | 527.90 | 518.00 | 524.55 | 524.55 | 1.45% | 45,494 |
| Dec 19, 2025 | 517.10 | 520.00 | 516.10 | 517.05 | 517.05 | -0.13% | 41,091 |
| Dec 18, 2025 | 516.55 | 520.45 | 515.80 | 517.70 | 517.70 | -0.04% | 29,070 |
| Dec 17, 2025 | 524.40 | 524.40 | 516.65 | 517.90 | 517.90 | -0.27% | 33,227 |
| Dec 16, 2025 | 527.00 | 527.00 | 518.00 | 519.30 | 519.30 | 0.16% | 84,127 |
| Dec 15, 2025 | 551.15 | 559.40 | 515.25 | 518.45 | 518.45 | -5.05% | 443,942 |
| Dec 12, 2025 | 555.00 | 560.50 | 544.30 | 546.00 | 546.00 | -0.58% | 122,169 |
| Dec 11, 2025 | 536.50 | 551.50 | 532.15 | 549.20 | 549.20 | 3.19% | 105,717 |
| Dec 10, 2025 | 536.80 | 536.80 | 527.85 | 532.20 | 532.20 | 0.71% | 53,460 |
| Dec 9, 2025 | 526.00 | 532.00 | 520.00 | 528.45 | 528.45 | 0.59% | 139,623 |