Matrimony.com Limited (NSE:MATRIMONY)
India · Delayed Price · Currency is INR 550.00
+0.20 (0.04%)
Sep 22, 2026, 3:29 PM IST
Matrimony.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 555.00 | 555.45 | 544.70 | 550.00 | - | 0.04% | 13,650 |
| Sep 21, 2026 | 537.75 | 555.80 | 518.40 | 549.80 | 549.80 | 2.66% | 34,526 |
| Sep 18, 2026 | 533.00 | 538.10 | 528.45 | 535.55 | 535.55 | 0.89% | 5,229 |
| Sep 17, 2026 | 531.70 | 546.00 | 520.80 | 530.80 | 530.80 | -0.49% | 32,549 |
| Sep 16, 2026 | 497.80 | 536.00 | 497.80 | 533.40 | 533.40 | 7.15% | 40,915 |
| Sep 15, 2026 | 515.90 | 516.55 | 492.00 | 497.80 | 497.80 | -3.30% | 13,536 |
| Sep 11, 2026 | 508.65 | 519.00 | 502.65 | 514.80 | 514.80 | 0.82% | 11,096 |
| Sep 10, 2026 | 514.00 | 514.95 | 508.60 | 510.60 | 510.60 | -1.00% | 7,124 |
| Sep 9, 2026 | 514.30 | 528.30 | 508.00 | 515.75 | 515.75 | -0.06% | 15,412 |
| Sep 8, 2026 | 519.40 | 522.45 | 514.00 | 516.05 | 516.05 | -1.04% | 13,400 |
| Sep 7, 2026 | 528.50 | 528.50 | 520.00 | 521.45 | 521.45 | -1.44% | 7,444 |
| Sep 4, 2026 | 532.25 | 533.90 | 524.00 | 529.05 | 529.05 | -0.10% | 7,124 |
| Sep 3, 2026 | 517.25 | 532.00 | 514.40 | 529.60 | 529.60 | 2.96% | 10,374 |
| Sep 2, 2026 | 512.80 | 520.25 | 510.55 | 514.35 | 514.35 | -0.90% | 5,735 |
| Sep 1, 2026 | 518.70 | 526.85 | 510.40 | 519.00 | 519.00 | 0.06% | 24,622 |
| Aug 31, 2026 | 514.25 | 527.45 | 509.05 | 518.70 | 518.70 | 0.72% | 12,218 |
| Aug 28, 2026 | 512.10 | 519.05 | 511.50 | 515.00 | 515.00 | -0.09% | 7,035 |
| Aug 27, 2026 | 515.00 | 531.00 | 507.05 | 515.45 | 515.45 | 0.08% | 17,404 |
| Aug 26, 2026 | 517.55 | 522.50 | 513.50 | 515.05 | 515.05 | -0.81% | 7,804 |
| Aug 25, 2026 | 517.25 | 538.00 | 516.35 | 519.25 | 519.25 | -0.42% | 6,996 |
| Aug 24, 2026 | 532.75 | 546.15 | 513.05 | 521.45 | 521.45 | -2.90% | 78,065 |
| Aug 21, 2026 | 551.80 | 560.85 | 532.00 | 537.05 | 537.05 | -3.79% | 27,074 |
| Aug 20, 2026 | 553.25 | 561.95 | 551.35 | 558.20 | 558.20 | 1.06% | 32,581 |
| Aug 19, 2026 | 540.80 | 555.00 | 537.00 | 552.35 | 552.35 | 2.58% | 34,155 |
| Aug 18, 2026 | 546.00 | 546.00 | 534.55 | 538.45 | 538.45 | -0.85% | 10,712 |
| Aug 17, 2026 | 538.00 | 550.00 | 522.55 | 543.05 | 543.05 | 0.86% | 19,707 |
| Aug 14, 2026 | 539.90 | 542.90 | 528.05 | 538.40 | 538.40 | 0.07% | 61,565 |
| Aug 13, 2026 | 539.70 | 548.95 | 528.20 | 538.00 | 538.00 | -0.65% | 56,812 |
| Aug 12, 2026 | 529.40 | 549.70 | 502.00 | 541.50 | 541.50 | 0.82% | 365,358 |
| Aug 11, 2026 | 480.00 | 555.00 | 475.05 | 537.10 | 537.10 | 11.81% | 1,197,864 |
| Aug 10, 2026 | 480.00 | 483.00 | 470.55 | 480.35 | 480.35 | -0.09% | 111,209 |
| Aug 7, 2026 | 448.05 | 490.00 | 448.05 | 480.80 | 480.80 | 7.35% | 193,716 |
| Aug 6, 2026 | 434.90 | 457.00 | 426.00 | 447.90 | 447.90 | 4.76% | 103,194 |
| Aug 5, 2026 | 429.00 | 433.10 | 426.10 | 427.55 | 427.55 | 0.32% | 5,284 |
| Aug 4, 2026 | 431.00 | 436.95 | 426.30 | 431.20 | 426.20 | 0.06% | 13,563 |
| Aug 3, 2026 | 432.00 | 444.00 | 429.00 | 430.95 | 425.95 | -1.38% | 16,227 |
| Jul 31, 2026 | 445.00 | 445.00 | 432.90 | 437.00 | 431.93 | -0.06% | 4,663 |
| Jul 30, 2026 | 440.00 | 440.00 | 434.00 | 437.25 | 432.18 | -0.42% | 2,314 |
| Jul 29, 2026 | 440.00 | 441.90 | 434.15 | 439.10 | 434.01 | 1.20% | 4,583 |
| Jul 28, 2026 | 425.50 | 436.80 | 425.30 | 433.90 | 428.87 | 1.07% | 4,546 |
| Jul 27, 2026 | 421.85 | 437.95 | 421.85 | 429.30 | 424.32 | 0.76% | 10,255 |
| Jul 24, 2026 | 429.50 | 429.50 | 412.85 | 426.05 | 421.11 | 0.19% | 8,090 |
| Jul 23, 2026 | 438.75 | 438.75 | 424.00 | 425.25 | 420.32 | -1.09% | 4,657 |
| Jul 22, 2026 | 445.80 | 445.80 | 429.05 | 429.95 | 424.96 | -1.80% | 8,213 |
| Jul 21, 2026 | 444.80 | 449.35 | 435.25 | 437.85 | 432.77 | -0.42% | 9,920 |
| Jul 20, 2026 | 425.25 | 448.00 | 423.65 | 439.70 | 434.60 | 2.33% | 3,508 |
| Jul 17, 2026 | 437.40 | 444.55 | 428.00 | 429.70 | 424.72 | -1.73% | 4,635 |
| Jul 16, 2026 | 442.95 | 452.45 | 430.70 | 437.25 | 432.18 | -1.79% | 4,167 |
| Jul 15, 2026 | 430.00 | 467.80 | 420.30 | 445.20 | 440.04 | 4.40% | 79,007 |
| Jul 14, 2026 | 431.40 | 435.15 | 425.75 | 426.45 | 421.51 | -0.96% | 9,730 |