Matrimony.com Limited (MATRIMONY.NS) NSE

505.80

-3.25(-0.64%)

Updated at October 17 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 05, 2025504.6510.75510.75519.8500.122,267
September 04, 2025510.05506.55506.55510.05503.256,313
September 03, 2025505.85506.8506.8511.15505.054,014
September 02, 2025508.85508.35508.35513.35504.37,364
September 01, 2025504.05505.95505.95510.9500.113,813
August 29, 2025509509.05509.05511.15034,246
August 28, 2025510.6509.75509.75515502.458,673
August 26, 2025510.9505.9505.9514.4500.2511,060
August 25, 2025517.1513.6513.6517.15106,079
August 22, 2025506512512519.750512,016
August 21, 2025510507.65507.65511.5504.9524,254
August 20, 2025504.95506.85506.85512504.9520,326
August 19, 2025504.5506.9506.9508.4503.0516,151
August 18, 2025520502502521.7501.5524,240
August 14, 2025524.75509.7509.7554508.2524,742
August 13, 2025504.1524.75524.75538.8488.268,863
August 12, 2025516.2509.25509.25518.75506.615,355
August 11, 2025526.2518.8518.8527.8515.256,762
August 08, 2025525.15521.25521.25531.6517.48,844
August 07, 2025534.95531.7526.7538.95524.2510,416
August 06, 2025542.5530.6525.61549.5553010,861
August 05, 2025539542.75537.65555.8530.619,333
August 04, 2025539.3538.85533.78549529.316,975
August 01, 2025530.95546.55541.41589.8526.65172,553
July 31, 2025529.9531.35531.35532.95520.256,908
July 30, 2025532.35531.3531.3532.4526.055,578
July 29, 2025531528.75528.75531.4521.76,194
July 28, 2025522.75529.5529.5543.5522.2511,365
July 25, 2025524.4526.2526.2529.8520.254,504
July 24, 2025522.25527.25527.25530.35521.854,631
July 23, 2025526.15520.9520.9526.15517.2512,377
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved