Matrimony.com Limited (NSE:MATRIMONY)
India · Delayed Price · Currency is INR 552.10
+1.85 (0.34%)
Sep 30, 2025, 3:29 PM IST
Matrimony.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 509.90 | 555.00 | 507.25 | 550.25 | 550.25 | 6.07% | 76,133 |
| Sep 26, 2025 | 511.30 | 530.95 | 511.30 | 518.75 | 518.75 | -0.46% | 13,610 |
| Sep 25, 2025 | 523.35 | 525.00 | 511.00 | 521.15 | 521.15 | -0.42% | 9,130 |
| Sep 24, 2025 | 512.40 | 546.95 | 504.05 | 523.35 | 523.35 | 3.06% | 128,777 |
| Sep 23, 2025 | 507.05 | 511.55 | 504.05 | 507.80 | 507.80 | 0.15% | 6,665 |
| Sep 22, 2025 | 513.10 | 515.40 | 505.50 | 507.05 | 507.05 | -1.18% | 4,705 |
| Sep 19, 2025 | 511.95 | 516.20 | 509.55 | 513.10 | 513.10 | -0.11% | 4,651 |
| Sep 18, 2025 | 509.90 | 518.65 | 509.90 | 513.65 | 513.65 | 0.74% | 10,550 |
| Sep 17, 2025 | 514.40 | 514.40 | 507.25 | 509.90 | 509.90 | -0.11% | 4,861 |
| Sep 16, 2025 | 512.25 | 514.80 | 505.55 | 510.45 | 510.45 | 0.10% | 11,560 |
| Sep 15, 2025 | 513.00 | 517.30 | 509.50 | 509.95 | 509.95 | -0.84% | 3,596 |
| Sep 12, 2025 | 501.30 | 517.15 | 501.05 | 514.25 | 514.25 | 1.77% | 23,824 |
| Sep 11, 2025 | 508.80 | 508.80 | 502.00 | 505.30 | 505.30 | 0.23% | 9,057 |
| Sep 10, 2025 | 508.60 | 509.05 | 503.25 | 504.15 | 504.15 | -0.27% | 6,344 |
| Sep 9, 2025 | 511.60 | 511.60 | 503.30 | 505.50 | 505.50 | -0.29% | 2,384 |
| Sep 8, 2025 | 510.75 | 517.30 | 506.00 | 506.95 | 506.95 | -0.74% | 4,988 |
| Sep 5, 2025 | 504.60 | 519.80 | 500.10 | 510.75 | 510.75 | 0.83% | 22,267 |
| Sep 4, 2025 | 510.05 | 510.05 | 503.25 | 506.55 | 506.55 | -0.05% | 6,313 |
| Sep 3, 2025 | 505.85 | 511.15 | 505.05 | 506.80 | 506.80 | -0.30% | 4,014 |
| Sep 2, 2025 | 508.85 | 513.35 | 504.30 | 508.35 | 508.35 | 0.47% | 7,364 |
| Sep 1, 2025 | 504.05 | 510.90 | 500.10 | 505.95 | 505.95 | -0.61% | 13,813 |
| Aug 29, 2025 | 509.00 | 511.10 | 503.00 | 509.05 | 509.05 | -0.14% | 4,246 |
| Aug 28, 2025 | 510.60 | 515.00 | 502.45 | 509.75 | 509.75 | 0.76% | 8,673 |
| Aug 26, 2025 | 510.90 | 514.40 | 500.25 | 505.90 | 505.90 | -1.50% | 11,060 |
| Aug 25, 2025 | 517.10 | 517.10 | 510.00 | 513.60 | 513.60 | 0.31% | 6,079 |
| Aug 22, 2025 | 506.00 | 519.70 | 505.00 | 512.00 | 512.00 | 0.86% | 12,016 |
| Aug 21, 2025 | 510.00 | 511.50 | 504.95 | 507.65 | 507.65 | 0.16% | 24,254 |
| Aug 20, 2025 | 504.95 | 512.00 | 504.95 | 506.85 | 506.85 | -0.01% | 20,326 |
| Aug 19, 2025 | 504.50 | 508.40 | 503.05 | 506.90 | 506.90 | 0.98% | 16,151 |
| Aug 18, 2025 | 520.00 | 521.70 | 501.55 | 502.00 | 502.00 | -1.51% | 24,240 |
| Aug 14, 2025 | 524.75 | 554.00 | 508.25 | 509.70 | 509.70 | -2.87% | 24,742 |
| Aug 13, 2025 | 504.10 | 538.80 | 488.20 | 524.75 | 524.75 | 3.04% | 68,863 |
| Aug 12, 2025 | 516.20 | 518.75 | 506.60 | 509.25 | 509.25 | -1.84% | 15,250 |
| Aug 11, 2025 | 526.20 | 527.80 | 515.25 | 518.80 | 518.80 | -0.47% | 6,762 |
| Aug 8, 2025 | 525.15 | 531.60 | 517.40 | 521.25 | 521.25 | -1.97% | 8,844 |
| Aug 7, 2025 | 534.95 | 538.95 | 524.25 | 531.70 | 526.70 | 0.21% | 10,416 |
| Aug 6, 2025 | 542.50 | 549.55 | 530.00 | 530.60 | 525.61 | -2.24% | 10,861 |
| Aug 5, 2025 | 539.00 | 555.80 | 530.60 | 542.75 | 537.65 | 0.72% | 19,333 |
| Aug 4, 2025 | 539.30 | 549.00 | 529.30 | 538.85 | 533.78 | -1.41% | 16,975 |
| Aug 1, 2025 | 530.95 | 589.80 | 526.65 | 546.55 | 541.41 | 2.86% | 172,553 |
| Jul 31, 2025 | 529.90 | 532.95 | 520.25 | 531.35 | 526.35 | 0.01% | 6,877 |
| Jul 30, 2025 | 532.35 | 532.40 | 526.05 | 531.30 | 526.30 | 0.48% | 5,578 |
| Jul 29, 2025 | 531.00 | 531.40 | 521.70 | 528.75 | 523.78 | -0.14% | 6,194 |
| Jul 28, 2025 | 522.75 | 543.50 | 522.25 | 529.50 | 524.52 | 0.63% | 11,365 |
| Jul 25, 2025 | 524.40 | 529.80 | 520.25 | 526.20 | 521.25 | -0.20% | 4,504 |
| Jul 24, 2025 | 522.25 | 530.35 | 521.85 | 527.25 | 522.29 | 1.22% | 4,631 |
| Jul 23, 2025 | 526.15 | 526.15 | 517.25 | 520.90 | 516.00 | -0.01% | 12,377 |
| Jul 22, 2025 | 522.50 | 526.85 | 518.85 | 520.95 | 516.05 | -0.17% | 10,090 |
| Jul 21, 2025 | 534.05 | 534.95 | 519.00 | 521.85 | 516.94 | -2.99% | 14,968 |
| Jul 18, 2025 | 550.50 | 551.80 | 531.60 | 537.95 | 532.89 | -1.55% | 6,065 |