Matrimony.com Limited (NSE:MATRIMONY)
India · Delayed Price · Currency is INR 425.00
+7.60 (1.82%)
May 22, 2026, 3:29 PM IST
Matrimony.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 418.10 | 425.00 | 415.60 | 422.75 | 422.75 | 1.28% | 4,607 |
| May 21, 2026 | 422.80 | 426.85 | 415.00 | 417.40 | 417.40 | -1.10% | 38,977 |
| May 20, 2026 | 418.10 | 427.00 | 418.10 | 422.05 | 422.05 | 0.38% | 10,113 |
| May 19, 2026 | 425.95 | 428.10 | 418.50 | 420.45 | 420.45 | -0.36% | 5,280 |
| May 18, 2026 | 419.50 | 430.00 | 419.10 | 421.95 | 421.95 | -1.40% | 6,356 |
| May 15, 2026 | 446.00 | 448.90 | 425.00 | 427.95 | 427.95 | -4.03% | 10,503 |
| May 14, 2026 | 441.80 | 463.00 | 429.75 | 445.90 | 445.90 | 3.63% | 31,516 |
| May 13, 2026 | 425.60 | 435.95 | 425.60 | 430.30 | 430.30 | 0.02% | 2,645 |
| May 12, 2026 | 445.00 | 445.00 | 427.05 | 430.20 | 430.20 | -2.35% | 5,342 |
| May 11, 2026 | 445.00 | 445.00 | 435.00 | 440.55 | 440.55 | -1.14% | 8,415 |
| May 8, 2026 | 433.20 | 458.10 | 427.10 | 445.65 | 445.65 | 2.90% | 5,418 |
| May 7, 2026 | 434.50 | 434.50 | 430.90 | 433.10 | 433.10 | 0.79% | 3,200 |
| May 6, 2026 | 433.40 | 437.40 | 420.60 | 429.70 | 429.70 | -0.26% | 9,158 |
| May 5, 2026 | 425.00 | 433.35 | 425.00 | 430.80 | 430.80 | 1.44% | 4,820 |
| May 4, 2026 | 420.00 | 432.00 | 420.00 | 424.70 | 424.70 | 0.93% | 8,328 |
| Apr 30, 2026 | 424.25 | 424.90 | 419.10 | 420.80 | 420.80 | -0.84% | 2,368 |
| Apr 29, 2026 | 432.95 | 433.05 | 422.25 | 424.35 | 424.35 | -1.44% | 4,935 |
| Apr 28, 2026 | 434.80 | 434.80 | 426.00 | 430.55 | 430.55 | 0.47% | 3,279 |
| Apr 27, 2026 | 434.40 | 437.95 | 426.80 | 428.55 | 428.55 | 0.01% | 2,230 |
| Apr 24, 2026 | 431.85 | 434.80 | 422.15 | 428.50 | 428.50 | -0.80% | 3,174 |
| Apr 23, 2026 | 439.90 | 439.90 | 426.95 | 431.95 | 431.95 | -0.63% | 9,508 |
| Apr 22, 2026 | 446.95 | 446.95 | 432.00 | 434.70 | 434.70 | -0.40% | 5,284 |
| Apr 21, 2026 | 440.00 | 443.85 | 431.70 | 436.45 | 436.45 | -0.38% | 5,011 |
| Apr 20, 2026 | 450.00 | 450.90 | 434.00 | 438.10 | 438.10 | -1.67% | 6,795 |
| Apr 17, 2026 | 451.00 | 462.00 | 440.40 | 445.55 | 445.55 | 0.71% | 18,858 |
| Apr 16, 2026 | 433.35 | 456.00 | 426.75 | 442.40 | 442.40 | 2.70% | 15,204 |
| Apr 15, 2026 | 432.80 | 436.15 | 426.10 | 430.75 | 430.75 | 1.54% | 6,337 |
| Apr 13, 2026 | 429.80 | 429.80 | 419.05 | 424.20 | 424.20 | -1.87% | 6,967 |
| Apr 10, 2026 | 442.55 | 442.55 | 429.05 | 432.30 | 432.30 | -0.84% | 6,385 |
| Apr 9, 2026 | 444.75 | 444.75 | 432.55 | 435.95 | 435.95 | -0.51% | 5,974 |
| Apr 8, 2026 | 450.00 | 452.95 | 435.10 | 438.20 | 438.20 | 1.17% | 8,781 |
| Apr 7, 2026 | 423.25 | 435.95 | 423.05 | 433.15 | 433.15 | 1.36% | 5,760 |
| Apr 6, 2026 | 437.95 | 437.95 | 421.05 | 427.35 | 427.35 | -0.96% | 5,630 |
| Apr 2, 2026 | 423.90 | 434.30 | 419.55 | 431.50 | 431.50 | -0.84% | 4,172 |
| Apr 1, 2026 | 435.00 | 439.80 | 426.00 | 435.15 | 435.15 | 2.15% | 12,474 |
| Mar 30, 2026 | 400.50 | 431.90 | 400.50 | 426.00 | 426.00 | 4.21% | 62,113 |
| Mar 27, 2026 | 406.40 | 414.70 | 398.20 | 408.80 | 408.80 | -0.41% | 36,119 |
| Mar 25, 2026 | 405.15 | 440.00 | 401.05 | 410.50 | 410.50 | 0.56% | 38,817 |
| 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 |