Matrimony.com Limited (NSE:MATRIMONY)
India · Delayed Price · Currency is INR 612.20
+29.80 (5.12%)
Nov 11, 2026, 1:55 PM IST
Matrimony.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 624.00 | 655.95 | 609.65 | 612.20 | 612.20 | 5.12% | 460,015 |
| Nov 9, 2026 | 579.00 | 589.90 | 555.10 | 582.40 | 582.40 | 0.58% | 35,610 |
| Nov 8, 2026 | 549.20 | 585.70 | 549.20 | 579.05 | 579.05 | 5.44% | 22,590 |
| Nov 6, 2026 | 557.00 | 565.50 | 543.05 | 549.20 | 549.20 | -2.84% | 6,922 |
| Nov 5, 2026 | 542.00 | 574.50 | 542.00 | 565.25 | 565.25 | 1.50% | 25,753 |
| Nov 4, 2026 | 549.80 | 558.90 | 549.80 | 556.90 | 556.90 | 1.25% | 12,457 |
| Nov 3, 2026 | 558.90 | 558.90 | 544.10 | 550.00 | 550.00 | -0.72% | 3,711 |
| Nov 2, 2026 | 539.85 | 557.00 | 539.85 | 554.00 | 554.00 | 2.58% | 17,035 |
| Oct 30, 2026 | 530.00 | 543.25 | 530.00 | 540.05 | 540.05 | 0.74% | 6,365 |
| Oct 29, 2026 | 522.35 | 539.80 | 522.35 | 536.10 | 536.10 | 2.08% | 11,922 |
| Oct 28, 2026 | 512.05 | 531.70 | 512.05 | 525.20 | 525.20 | 2.04% | 10,493 |
| Oct 27, 2026 | 503.60 | 518.85 | 503.60 | 514.70 | 514.70 | 0.87% | 7,672 |
| Oct 26, 2026 | 472.00 | 519.85 | 472.00 | 510.25 | 510.25 | 6.77% | 31,842 |
| Oct 23, 2026 | 500.25 | 500.25 | 469.90 | 477.90 | 477.90 | -5.68% | 25,403 |
| Oct 22, 2026 | 503.85 | 514.00 | 492.00 | 506.70 | 506.70 | 0.41% | 8,220 |
| Oct 21, 2026 | 515.65 | 533.95 | 502.00 | 504.65 | 504.65 | -4.82% | 9,720 |
| Oct 19, 2026 | 532.75 | 538.90 | 521.60 | 530.20 | 530.20 | -1.61% | 11,249 |
| Oct 16, 2026 | 533.00 | 556.00 | 532.00 | 538.85 | 538.85 | 0.37% | 7,298 |
| Oct 15, 2026 | 539.75 | 539.75 | 534.05 | 536.85 | 536.85 | -0.54% | 4,639 |
| Oct 14, 2026 | 535.05 | 546.75 | 535.00 | 539.75 | 539.75 | -0.48% | 15,053 |
| Oct 13, 2026 | 528.00 | 547.00 | 527.00 | 542.35 | 542.35 | 1.93% | 15,254 |
| Oct 12, 2026 | 514.00 | 536.15 | 514.00 | 532.10 | 532.10 | 0.63% | 11,779 |
| Oct 9, 2026 | 510.00 | 533.20 | 510.00 | 528.75 | 528.75 | 2.11% | 12,146 |
| Oct 8, 2026 | 529.05 | 565.90 | 511.25 | 517.80 | 517.80 | 0.06% | 56,966 |
| Oct 7, 2026 | 512.95 | 527.95 | 507.85 | 517.50 | 517.50 | 1.55% | 14,894 |
| Oct 6, 2026 | 508.60 | 521.40 | 503.15 | 509.60 | 509.60 | -0.87% | 7,753 |
| Oct 5, 2026 | 506.95 | 518.00 | 485.60 | 514.05 | 514.05 | 3.43% | 11,558 |
| Oct 1, 2026 | 515.40 | 516.90 | 489.10 | 497.00 | 497.00 | -5.12% | 19,572 |
| Sep 30, 2026 | 519.50 | 529.80 | 519.05 | 523.80 | 523.80 | 0.88% | 4,149 |
| Sep 29, 2026 | 524.90 | 530.95 | 511.00 | 519.25 | 519.25 | -0.40% | 11,775 |
| Sep 28, 2026 | 536.10 | 536.10 | 515.00 | 521.35 | 521.35 | -2.62% | 8,006 |
| Sep 25, 2026 | 538.55 | 540.00 | 528.05 | 535.40 | 535.40 | -0.58% | 2,598 |
| Sep 24, 2026 | 535.00 | 541.30 | 525.00 | 538.55 | 538.55 | -1.17% | 7,656 |
| Sep 23, 2026 | 555.00 | 555.00 | 535.10 | 544.95 | 544.95 | -1.05% | 15,296 |
| Sep 22, 2026 | 555.00 | 555.45 | 544.70 | 550.75 | 550.75 | 0.17% | 13,550 |
| 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 |