Matrimony.com Limited - MATRIMONY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	507.25	513.15	513.15	517.95	507.25	2,552
November 06, 2025	520	509.75	509.75	521.95	509	3,757
November 04, 2025	522.95	522.8	522.8	527.8	517.1	3,848
November 03, 2025	509.95	522.95	522.95	526	504.7	15,033
October 31, 2025	512	509.95	509.95	512	505	2,634
October 30, 2025	505	508.9	508.9	512.35	505	2,092
October 29, 2025	503.35	510.75	510.75	512.95	503.35	7,338
October 28, 2025	512.25	506.8	506.8	512.25	504	3,311
October 27, 2025	500.6	508	508	509.9	500.25	18,107
October 24, 2025	508.35	501.7	501.7	508.35	500.55	10,357
October 23, 2025	503.35	508.6	508.6	513.35	503.35	6,759
October 21, 2025	513.65	509.25	509.25	514.8	505	2,115
October 20, 2025	505.25	511.2	511.2	513.35	505	5,277
October 17, 2025	505	505.8	505.8	509	503.25	5,879
October 16, 2025	510.25	509.05	509.05	513	500.15	8,402
October 15, 2025	508.05	511.75	511.75	516	505.25	6,315
October 14, 2025	510	510	510	513.85	506.55	6,896
October 13, 2025	512.1	513.05	513.05	520.15	509	8,493
October 10, 2025	512.05	511.2	511.2	517.85	510.25	8,941
October 09, 2025	512.65	512.75	512.75	517.4	510.3	5,168
October 08, 2025	512.25	512.65	512.65	520.95	510.45	3,901
October 07, 2025	524.85	516.5	516.5	524.85	515	4,654
October 06, 2025	525	520.6	520.6	525.45	518.25	3,707
October 03, 2025	521	520.8	520.8	529.6	519.75	8,214
October 01, 2025	546.6	526.5	526.5	546.6	525.05	9,475
September 30, 2025	554.65	552.1	552.1	571.65	540.55	26,215
September 29, 2025	509.9	550.25	550.25	555	507.25	76,133
September 26, 2025	511.3	518.75	518.75	530.95	511.3	13,610
September 25, 2025	523.35	521.15	521.15	525	511	9,130
September 24, 2025	512.4	523.35	523.35	546.95	504.05	128,777
September 23, 2025	507.05	507.8	507.8	511.55	504.05	6,665
September 22, 2025	513.1	507.05	507.05	515.4	505.5	4,705
September 19, 2025	511.95	513.1	513.1	516.2	509.55	4,651
September 18, 2025	509.9	513.65	513.65	518.65	509.9	10,550
September 17, 2025	514.4	509.9	509.9	514.4	507.25	4,861
September 16, 2025	512.25	510.45	510.45	514.8	505.55	11,560
September 15, 2025	513	509.95	509.95	517.3	509.5	3,596
September 12, 2025	501.3	514.25	514.25	517.15	501.05	23,824
September 11, 2025	508.8	505.3	505.3	508.8	502	9,057
September 10, 2025	508.6	504.15	504.15	509.05	503.25	6,344
September 09, 2025	511.6	505.5	505.5	511.6	503.3	2,384
September 08, 2025	510.75	506.95	506.95	517.3	506	4,988
September 05, 2025	504.6	510.75	510.75	519.8	500.1	22,267
September 04, 2025	510.05	506.55	506.55	510.05	503.25	6,313
September 03, 2025	505.85	506.8	506.8	511.15	505.05	4,014
September 02, 2025	508.85	508.35	508.35	513.35	504.3	7,364
September 01, 2025	504.05	505.95	505.95	510.9	500.1	13,813
August 29, 2025	509	509.05	509.05	511.1	503	4,246
August 28, 2025	510.6	509.75	509.75	515	502.45	8,673
August 26, 2025	510.9	505.9	505.9	514.4	500.25	11,060
August 25, 2025	517.1	513.6	513.6	517.1	510	6,079
August 22, 2025	506	512	512	519.7	505	12,016
August 21, 2025	510	507.65	507.65	511.5	504.95	24,254
August 20, 2025	504.95	506.85	506.85	512	504.95	20,326
August 19, 2025	504.5	506.9	506.9	508.4	503.05	16,151
August 18, 2025	520	502	502	521.7	501.55	24,240
August 14, 2025	524.75	509.7	509.7	554	508.25	24,742
August 13, 2025	504.1	524.75	524.75	538.8	488.2	68,863
August 12, 2025	516.2	509.25	509.25	518.75	506.6	15,355
August 11, 2025	526.2	518.8	518.8	527.8	515.25	6,762

Matrimony.com Limited (MATRIMONY.NS) NSE