Matrimony.com Ltd. MATRIMONY
NSE · India · Technology Services
INR 496.20-27.60 (-5.27%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 523.80 | +0.88% | INR 519.50 | INR 529.80 | INR 519.05 | 4.15K |
| 2026-09-29 | INR 519.25 | -0.40% | INR 524.90 | INR 530.95 | INR 511.00 | 11.78K |
| 2026-09-28 | INR 521.35 | -2.62% | INR 536.10 | INR 536.10 | INR 515.00 | 8.01K |
| 2026-09-25 | INR 535.40 | -0.58% | INR 538.55 | INR 540.00 | INR 528.05 | 2.60K |
| 2026-09-24 | INR 538.55 | -1.17% | INR 535.00 | INR 541.30 | INR 525.00 | 7.66K |
| 2026-09-23 | INR 544.95 | -1.05% | INR 555.00 | INR 555.00 | INR 535.10 | 15.30K |
| 2026-09-22 | INR 550.75 | +0.17% | INR 555.00 | INR 555.45 | INR 544.70 | 13.55K |
| 2026-09-21 | INR 549.80 | +2.66% | INR 537.75 | INR 555.80 | INR 518.40 | 34.53K |
| 2026-09-18 | INR 535.55 | +0.89% | INR 533.00 | INR 538.10 | INR 528.45 | 5.23K |
| 2026-09-17 | INR 530.80 | -0.49% | INR 531.70 | INR 546.00 | INR 520.80 | 32.55K |
| 2026-09-16 | INR 533.40 | +7.15% | INR 497.80 | INR 536.00 | INR 497.80 | 40.92K |
| 2026-09-15 | INR 497.80 | -3.30% | INR 515.90 | INR 516.55 | INR 492.00 | 13.54K |
| 2026-09-11 | INR 514.80 | +0.82% | INR 508.65 | INR 519.00 | INR 502.65 | 11.10K |
| 2026-09-10 | INR 510.60 | -1.00% | INR 514.00 | INR 514.95 | INR 508.60 | 7.12K |
| 2026-09-09 | INR 515.75 | -0.06% | INR 514.30 | INR 528.30 | INR 508.00 | 15.41K |
| 2026-09-08 | INR 516.05 | -1.04% | INR 519.40 | INR 522.45 | INR 514.00 | 13.40K |
| 2026-09-07 | INR 521.45 | -1.44% | INR 528.50 | INR 528.50 | INR 520.00 | 7.44K |
| 2026-09-04 | INR 529.05 | -0.10% | INR 532.25 | INR 533.90 | INR 524.00 | 7.12K |
| 2026-09-03 | INR 529.60 | +2.96% | INR 517.25 | INR 532.00 | INR 514.40 | 10.37K |
| 2026-09-02 | INR 514.35 | -0.90% | INR 512.80 | INR 520.25 | INR 510.55 | 5.74K |
| 2026-09-01 | INR 519.00 | +0.06% | INR 518.70 | INR 526.85 | INR 510.40 | 24.62K |
| 2026-08-31 | INR 518.70 | +0.72% | INR 514.25 | INR 527.45 | INR 509.05 | 12.22K |
| 2026-08-28 | INR 515.00 | -0.09% | INR 512.10 | INR 519.05 | INR 511.50 | 7.04K |
| 2026-08-27 | INR 515.45 | +0.08% | INR 515.00 | INR 531.00 | INR 507.05 | 17.40K |
| 2026-08-26 | INR 515.05 | -0.81% | INR 517.55 | INR 522.50 | INR 513.50 | 7.80K |
| 2026-08-25 | INR 519.25 | -0.42% | INR 517.25 | INR 538.00 | INR 516.35 | 7.00K |
| 2026-08-24 | INR 521.45 | -2.90% | INR 532.75 | INR 546.15 | INR 513.05 | 78.07K |
| 2026-08-21 | INR 537.05 | -3.79% | INR 551.80 | INR 560.85 | INR 532.00 | 27.07K |
| 2026-08-20 | INR 558.20 | +1.06% | INR 553.25 | INR 561.95 | INR 551.35 | 32.58K |
| 2026-08-19 | INR 552.35 | +2.58% | INR 540.80 | INR 555.00 | INR 537.00 | 34.16K |
| 2026-08-18 | INR 538.45 | -0.85% | INR 546.00 | INR 546.00 | INR 534.55 | 10.71K |
| 2026-08-17 | INR 543.05 | +0.86% | INR 538.00 | INR 550.00 | INR 522.55 | 19.71K |
| 2026-08-14 | INR 538.40 | +0.07% | INR 539.90 | INR 542.90 | INR 528.05 | 61.57K |
| 2026-08-13 | INR 538.00 | -0.65% | INR 539.70 | INR 548.95 | INR 528.20 | 56.81K |
| 2026-08-12 | INR 541.50 | +0.82% | INR 529.40 | INR 549.70 | INR 502.00 | 365.36K |
| 2026-08-11 | INR 537.10 | +11.81% | INR 480.00 | INR 555.00 | INR 475.05 | 1.20M |
| 2026-08-10 | INR 480.35 | -0.09% | INR 480.00 | INR 483.00 | INR 470.55 | 111.21K |
| 2026-08-07 | INR 480.80 | +7.35% | INR 448.05 | INR 490.00 | INR 448.05 | 193.72K |
| 2026-08-06 | INR 447.90 | +4.76% | INR 434.90 | INR 457.00 | INR 426.00 | 103.19K |
| 2026-08-05 | INR 427.55 | -0.85% | INR 429.00 | INR 433.10 | INR 426.10 | 5.28K |
| 2026-08-04 | INR 431.20 | +0.06% | INR 431.00 | INR 436.95 | INR 426.30 | 13.56K |
| 2026-08-03 | INR 430.95 | -1.38% | INR 432.00 | INR 444.00 | INR 429.00 | 16.23K |
| 2026-07-31 | INR 437.00 | -0.06% | INR 445.00 | INR 445.00 | INR 432.90 | 4.66K |
| 2026-07-30 | INR 437.25 | -0.42% | INR 440.00 | INR 440.00 | INR 434.00 | 2.31K |
| 2026-07-29 | INR 439.10 | +1.20% | INR 440.00 | INR 441.90 | INR 434.15 | 4.58K |
| 2026-07-28 | INR 433.90 | +1.07% | INR 425.50 | INR 436.80 | INR 425.30 | 4.55K |
| 2026-07-27 | INR 429.30 | +0.76% | INR 421.85 | INR 437.95 | INR 421.85 | 10.26K |
| 2026-07-24 | INR 426.05 | +0.19% | INR 429.50 | INR 429.50 | INR 412.85 | 8.09K |
| 2026-07-23 | INR 425.25 | -1.09% | INR 438.75 | INR 438.75 | INR 424.00 | 4.66K |
| 2026-07-22 | INR 429.95 | -1.80% | INR 445.80 | INR 445.80 | INR 429.05 | 8.21K |
| 2026-07-21 | INR 437.85 | -0.42% | INR 444.80 | INR 449.35 | INR 435.25 | 9.92K |
| 2026-07-20 | INR 439.70 | +2.33% | INR 425.25 | INR 448.00 | INR 423.65 | 3.51K |
| 2026-07-17 | INR 429.70 | -1.73% | INR 437.40 | INR 444.55 | INR 428.00 | 4.64K |
| 2026-07-16 | INR 437.25 | -1.79% | INR 442.95 | INR 452.45 | INR 430.70 | 4.17K |
| 2026-07-15 | INR 445.20 | +4.40% | INR 430.00 | INR 467.80 | INR 420.30 | 79.01K |
| 2026-07-14 | INR 426.45 | -0.96% | INR 431.40 | INR 435.15 | INR 425.75 | 9.73K |
| 2026-07-13 | INR 430.60 | -1.46% | INR 433.70 | INR 435.80 | INR 423.95 | 3.88K |
| 2026-07-10 | INR 437.00 | +4.67% | INR 415.40 | INR 440.00 | INR 415.40 | 12.08K |
| 2026-07-09 | INR 417.50 | -3.29% | INR 434.00 | INR 439.10 | INR 415.00 | 14.81K |
| 2026-07-08 | INR 431.70 | -2.78% | INR 423.00 | INR 452.00 | INR 423.00 | 16.54K |
| 2026-07-07 | INR 444.05 | -0.79% | INR 442.00 | INR 452.95 | INR 433.15 | 13.90K |
| 2026-07-06 | INR 447.60 | +5.64% | INR 423.70 | INR 477.70 | INR 423.65 | 101.71K |
| 2026-07-03 | INR 423.70 | +2.10% | INR 415.00 | INR 424.50 | INR 399.20 | 19.42K |
| 2026-07-02 | INR 415.00 | +2.09% | INR 403.65 | INR 418.00 | INR 403.65 | 12.16K |
| 2026-07-01 | INR 406.50 | +2.95% | INR 395.25 | INR 412.00 | INR 395.25 | 9.14K |
| 2026-06-30 | INR 394.85 | -0.50% | INR 397.25 | INR 402.00 | INR 391.20 | 8.86K |
| 2026-06-29 | INR 396.85 | -1.18% | INR 400.60 | INR 400.60 | INR 393.50 | 3.94K |
| 2026-06-26 | INR 401.60 | 0.00% | INR 401.60 | INR 401.60 | INR 401.60 | 0 |
| 2026-06-25 | INR 401.60 | +1.48% | INR 396.75 | INR 409.80 | INR 394.25 | 15.39K |
| 2026-06-24 | INR 395.75 | -0.16% | INR 394.10 | INR 400.00 | INR 390.90 | 22.15K |
| 2026-06-23 | INR 396.40 | +1.65% | INR 392.95 | INR 400.00 | INR 391.05 | 9.91K |
| 2026-06-22 | INR 389.95 | +0.21% | INR 390.60 | INR 393.45 | INR 389.10 | 21.03K |
| 2026-06-19 | INR 389.15 | -0.28% | INR 390.15 | INR 392.00 | INR 388.05 | 7.29K |
| 2026-06-18 | INR 390.25 | 0.00% | INR 394.55 | INR 394.55 | INR 389.10 | 36.27K |
| 2026-06-17 | INR 390.25 | -0.69% | INR 393.35 | INR 397.45 | INR 389.00 | 59.20K |
| 2026-06-16 | INR 392.95 | -0.34% | INR 401.80 | INR 401.80 | INR 392.00 | 12.19K |
| 2026-06-15 | INR 394.30 | +1.10% | INR 405.20 | INR 405.20 | INR 392.05 | 118.72K |
| 2026-06-12 | INR 390.00 | +0.75% | INR 394.95 | INR 400.55 | INR 388.10 | 50.66K |
| 2026-06-11 | INR 387.10 | -2.01% | INR 399.75 | INR 404.95 | INR 385.20 | 26.55K |
| 2026-06-10 | INR 395.05 | -2.66% | INR 404.15 | INR 409.80 | INR 393.20 | 45.01K |
| 2026-06-09 | INR 405.85 | +0.26% | INR 397.10 | INR 421.65 | INR 397.10 | 58.21K |
| 2026-06-08 | INR 404.80 | -0.94% | INR 408.65 | INR 414.40 | INR 403.00 | 16.38K |
| 2026-06-05 | INR 408.65 | -2.26% | INR 424.80 | INR 424.80 | INR 407.50 | 9.38K |
| 2026-06-04 | INR 418.10 | +1.91% | INR 408.00 | INR 439.50 | INR 406.05 | 50.88K |
| 2026-06-03 | INR 410.25 | -1.12% | INR 414.90 | INR 417.70 | INR 407.80 | 25.62K |
| 2026-06-02 | INR 414.90 | -0.67% | INR 423.00 | INR 424.65 | INR 413.00 | 17.69K |
| 2026-06-01 | INR 417.70 | -1.18% | INR 418.45 | INR 425.80 | INR 414.05 | 11.50K |
| 2026-05-29 | INR 422.70 | -0.08% | INR 423.20 | INR 427.30 | INR 422.70 | 6.05K |
| 2026-05-28 | INR 423.05 | 0.00% | INR 423.05 | INR 423.05 | INR 423.05 | 0 |
| 2026-05-27 | INR 423.05 | +1.15% | INR 415.00 | INR 424.85 | INR 415.00 | 5.15K |