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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	525.15	521.25	521.25	531.6	517.4	8,844
August 07, 2025	534.95	531.7	526.7	538.95	524.25	10,416
August 06, 2025	542.5	530.6	525.61	549.55	530	10,861
August 05, 2025	539	542.75	537.65	555.8	530.6	19,333
August 04, 2025	539.3	538.85	533.78	549	529.3	16,975
August 01, 2025	530.95	546.55	541.41	589.8	526.65	172,553
July 31, 2025	529.9	531.35	531.35	532.95	520.25	6,908
July 30, 2025	532.35	531.3	531.3	532.4	526.05	5,578
July 29, 2025	531	528.75	528.75	531.4	521.7	6,194
July 28, 2025	522.75	529.5	529.5	543.5	522.25	11,365
July 25, 2025	524.4	526.2	526.2	529.8	520.25	4,504
July 24, 2025	522.25	527.25	527.25	530.35	521.85	4,631
July 23, 2025	526.15	520.9	520.9	526.15	517.25	12,377
July 22, 2025	522.5	520.95	520.95	526.85	518.85	10,090
July 21, 2025	534.05	521.85	521.85	534.95	519	14,968
July 18, 2025	550.5	537.95	537.95	551.8	531.6	6,065
July 17, 2025	530	546.4	546.4	550.1	525	20,326
July 16, 2025	534.9	533.1	533.1	540.8	527.6	9,101
July 15, 2025	515.25	533.8	533.8	535.8	515.25	12,848
July 14, 2025	510.3	520.5	520.5	522.8	508.95	9,565
July 11, 2025	522	511.6	511.6	522	505.6	9,449
July 10, 2025	529	516.5	516.5	530.05	511.5	18,609
July 09, 2025	524.8	527.7	527.7	534.9	520	8,040
July 08, 2025	525	521.55	521.55	526	520	3,251
July 07, 2025	525	525.35	525.35	529.8	520.4	4,903
July 04, 2025	527.4	525.55	525.55	527.4	521.85	3,462
July 03, 2025	528.3	522.55	522.55	531.4	516.75	12,524
July 02, 2025	524.8	529.15	529.15	530.8	523.05	4,832
July 01, 2025	520	525.9	525.9	531.85	519	6,868
June 30, 2025	536.1	521.85	521.85	538.85	519.1	17,958
June 27, 2025	541.35	536.1	536.1	542	534.1	3,659
June 26, 2025	534	538.4	538.4	542.25	528.5	6,587
June 25, 2025	525	532.25	532.25	542.35	525	6,205
June 24, 2025	527.3	527.9	527.9	532.8	519.75	13,970
June 23, 2025	545.1	526	526	545.1	524.05	19,907
June 20, 2025	558.95	547.85	547.85	558.95	539.35	27,117
June 19, 2025	544.45	555.95	555.95	576.95	544.45	71,482
June 18, 2025	542	549.95	549.95	555	540	25,981
June 17, 2025	553.05	547.5	547.5	556.95	540	43,314
June 16, 2025	514.1	555	555	559.8	508	106,403
June 13, 2025	509	511.55	511.55	514	499.95	9,217
June 12, 2025	514.95	508.8	508.8	527.8	507	15,526
June 11, 2025	512	512.4	512.4	524.8	508.65	13,074
June 10, 2025	519.8	511.2	511.2	519.8	508	12,704
June 09, 2025	504.8	515.65	515.65	534.9	503.35	53,384
June 06, 2025	503.2	503.55	503.55	505	501.3	6,100
June 05, 2025	503.35	503.1	503.1	508.95	500.65	15,420
June 04, 2025	502.65	500.85	500.85	504.35	498	10,797
June 03, 2025	502.45	500.15	500.15	502.95	499.5	6,564
June 02, 2025	504.8	501.2	501.2	504.8	496	5,216
May 30, 2025	494.5	500	500	502.95	494.5	11,891
May 29, 2025	500.25	497.7	497.7	504.1	495.05	7,170
May 28, 2025	503.3	502.9	502.9	504.2	495.1	9,893
May 27, 2025	501	498.7	498.7	503.45	493.25	6,113
May 26, 2025	500	501	501	503.3	498.55	5,970

Matrimony.com Limited (MATRIMONY.NS) NSE