Matrimony.com Limited (MATRIMONY.NS) NSE

477.30

-1(-0.21%)

Updated at December 05 11:57AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025481.6478.3478.3482.64784,834
December 03, 2025486.3481.4481.4490480.0513,112
December 02, 2025495.5487.75487.75498.35486.2510,747
December 01, 2025488490.9490.9497486.55,994
November 28, 2025500.7489.15489.15500.74886,989
November 27, 2025485.05495.7495.7501.45485.054,485
November 26, 2025485.2488488494.35480.655,921
November 25, 2025490484.7484.7495.45475.2513,773
November 24, 2025504.1495.4495.4504.1490.46,938
November 21, 2025496499.55499.55502.1495.2518,831
November 19, 2025501500.55500.55509.3549812,198
November 18, 2025498.25505.4505.4509.549622,955
November 17, 2025507.5500.5500.5507.54998,007
November 14, 2025514.6502.85502.85514.6500.2522,459
November 13, 2025511502.7502.7545497.245,293
November 12, 2025508.3516.5516.5518.75506.259,063
November 11, 2025510517517520507.256,113
November 10, 2025507.6515.9515.9520.75507.64,525
November 07, 2025507.25513.15513.15517.95507.252,552
November 06, 2025520509.75509.75521.955093,757
November 04, 2025522.95522.8522.8527.8517.13,848
November 03, 2025509.95522.95522.95526504.715,033
October 31, 2025512509.95509.955125052,634
October 30, 2025505508.9508.9512.355052,092
October 29, 2025503.35510.75510.75512.95503.357,338
October 28, 2025512.25506.8506.8512.255043,311
October 27, 2025500.6508508509.9500.2518,107
October 24, 2025508.35501.7501.7508.35500.5510,357
October 23, 2025503.35508.6508.6513.35503.356,759
October 21, 2025513.65509.25509.25514.85052,115
October 20, 2025505.25511.2511.2513.355055,277
October 17, 2025505505.8505.8509503.255,879
October 16, 2025510.25509.05509.05513500.158,402
October 15, 2025508.05511.75511.75516505.256,315
October 14, 2025510510510513.85506.556,896
October 13, 2025512.1513.05513.05520.155098,493
October 10, 2025512.05511.2511.2517.85510.258,941
October 09, 2025512.65512.75512.75517.4510.35,168
October 08, 2025512.25512.65512.65520.95510.453,901
October 07, 2025524.85516.5516.5524.855154,654
October 06, 2025525520.6520.6525.45518.253,707
October 03, 2025521520.8520.8529.6519.758,214
October 01, 2025546.6526.5526.5546.6525.059,475
September 30, 2025554.65552.1552.1571.65540.5526,215
September 29, 2025509.9550.25550.25555507.2576,133
September 26, 2025511.3518.75518.75530.95511.313,610
September 25, 2025523.35521.15521.155255119,130
September 24, 2025512.4523.35523.35546.95504.05128,777
September 23, 2025507.05507.8507.8511.55504.056,665
September 22, 2025513.1507.05507.05515.4505.54,705
September 19, 2025511.95513.1513.1516.2509.554,651
September 18, 2025509.9513.65513.65518.65509.910,550
September 17, 2025514.4509.9509.9514.4507.254,861
September 16, 2025512.25510.45510.45514.8505.5511,560
September 15, 2025513509.95509.95517.3509.53,596
September 12, 2025501.3514.25514.25517.15501.0523,824
September 11, 2025508.8505.3505.3508.85029,057
September 10, 2025508.6504.15504.15509.05503.256,344
September 09, 2025511.6505.5505.5511.6503.32,384
September 08, 2025510.75506.95506.95517.35064,988
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved