Matrimony.com Limited (NSE:MATRIMONY)
India · Delayed Price · Currency is INR 537.05
-21.15 (-3.79%)
Aug 21, 2026, 3:29 PM IST
Matrimony.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 433.70 | 435.80 | 423.95 | 430.60 | 425.61 | -1.46% | 3,883 |
| Jul 10, 2026 | 415.40 | 440.00 | 415.40 | 437.00 | 431.93 | 4.67% | 12,079 |
| Jul 9, 2026 | 434.00 | 439.10 | 415.00 | 417.50 | 412.66 | -3.29% | 14,807 |
| Jul 8, 2026 | 423.00 | 452.00 | 423.00 | 431.70 | 426.69 | -2.78% | 16,536 |
| Jul 7, 2026 | 442.00 | 452.95 | 433.15 | 444.05 | 438.90 | -0.79% | 13,895 |
| Jul 6, 2026 | 423.70 | 477.70 | 423.65 | 447.60 | 442.41 | 5.64% | 101,712 |
| Jul 3, 2026 | 415.00 | 424.50 | 399.20 | 423.70 | 418.79 | 2.10% | 19,419 |
| Jul 2, 2026 | 403.65 | 418.00 | 403.65 | 415.00 | 410.19 | 2.09% | 12,162 |
| Jul 1, 2026 | 395.25 | 412.00 | 395.25 | 406.50 | 401.79 | 2.95% | 9,143 |
| Jun 30, 2026 | 397.25 | 402.00 | 391.20 | 394.85 | 390.27 | -0.50% | 8,864 |
| Jun 29, 2026 | 400.60 | 400.60 | 393.50 | 396.85 | 392.25 | -1.18% | 3,937 |
| Jun 25, 2026 | 396.75 | 409.80 | 394.25 | 401.60 | 396.94 | 1.48% | 15,386 |
| Jun 24, 2026 | 394.10 | 400.00 | 390.90 | 395.75 | 391.16 | -0.16% | 22,148 |
| Jun 23, 2026 | 392.95 | 400.00 | 391.05 | 396.40 | 391.80 | 1.65% | 9,907 |
| Jun 22, 2026 | 390.60 | 393.45 | 389.10 | 389.95 | 385.43 | 0.21% | 21,031 |
| Jun 19, 2026 | 390.15 | 392.00 | 388.05 | 389.15 | 384.64 | -0.28% | 7,293 |
| Jun 18, 2026 | 394.55 | 394.55 | 389.10 | 390.25 | 385.72 | - | 36,268 |
| Jun 17, 2026 | 393.35 | 397.45 | 389.00 | 390.25 | 385.72 | -0.69% | 59,195 |
| Jun 16, 2026 | 401.80 | 401.80 | 392.00 | 392.95 | 388.39 | -0.34% | 12,185 |
| Jun 15, 2026 | 405.20 | 405.20 | 392.05 | 394.30 | 389.73 | 1.10% | 118,721 |
| Jun 12, 2026 | 394.95 | 400.55 | 388.10 | 390.00 | 385.48 | 0.75% | 50,657 |