Matrimony.com Limited (NSE:MATRIMONY)
India · Delayed Price · Currency is INR 389.15
-1.10 (-0.28%)
Jun 19, 2026, 3:29 PM IST
Matrimony.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 390.15 | 392.00 | 388.05 | 389.15 | 389.15 | -0.28% | 7,293 |
| Jun 18, 2026 | 394.55 | 394.55 | 389.10 | 390.25 | 390.25 | - | 36,268 |
| Jun 17, 2026 | 393.35 | 397.45 | 389.00 | 390.25 | 390.25 | -0.69% | 59,195 |
| Jun 16, 2026 | 401.80 | 401.80 | 392.00 | 392.95 | 392.95 | -0.34% | 12,185 |
| Jun 15, 2026 | 405.20 | 405.20 | 392.05 | 394.30 | 394.30 | 1.10% | 118,721 |
| Jun 12, 2026 | 394.95 | 400.55 | 388.10 | 390.00 | 390.00 | 0.75% | 50,657 |
| Jun 11, 2026 | 399.75 | 404.95 | 385.20 | 387.10 | 387.10 | -2.01% | 26,552 |
| Jun 10, 2026 | 404.15 | 409.80 | 393.20 | 395.05 | 395.05 | -2.66% | 45,010 |
| Jun 9, 2026 | 397.10 | 421.65 | 397.10 | 405.85 | 405.85 | 0.26% | 58,213 |
| Jun 8, 2026 | 408.65 | 414.40 | 403.00 | 404.80 | 404.80 | -0.94% | 16,380 |
| Jun 5, 2026 | 424.80 | 424.80 | 407.50 | 408.65 | 408.65 | -2.26% | 9,377 |
| Jun 4, 2026 | 408.00 | 439.50 | 406.05 | 418.10 | 418.10 | 1.91% | 50,878 |
| Jun 3, 2026 | 414.90 | 417.70 | 407.80 | 410.25 | 410.25 | -1.12% | 25,617 |
| Jun 2, 2026 | 423.00 | 424.65 | 413.00 | 414.90 | 414.90 | -0.67% | 17,690 |
| Jun 1, 2026 | 418.45 | 425.80 | 414.05 | 417.70 | 417.70 | -1.18% | 11,502 |
| May 29, 2026 | 423.20 | 427.30 | 422.70 | 422.70 | 422.70 | -0.08% | 6,047 |
| May 27, 2026 | 415.00 | 424.85 | 415.00 | 423.05 | 423.05 | 1.15% | 5,150 |
| May 26, 2026 | 417.20 | 420.90 | 415.20 | 418.25 | 418.25 | 0.25% | 4,718 |
| May 25, 2026 | 418.00 | 424.35 | 414.10 | 417.20 | 417.20 | -1.31% | 51,214 |
| 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 |