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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	481.6	478.3	478.3	482.6	478	4,834
December 03, 2025	486.3	481.4	481.4	490	480.05	13,112
December 02, 2025	495.5	487.75	487.75	498.35	486.25	10,747
December 01, 2025	488	490.9	490.9	497	486.5	5,994
November 28, 2025	500.7	489.15	489.15	500.7	488	6,989
November 27, 2025	485.05	495.7	495.7	501.45	485.05	4,485
November 26, 2025	485.2	488	488	494.35	480.65	5,921
November 25, 2025	490	484.7	484.7	495.45	475.25	13,773
November 24, 2025	504.1	495.4	495.4	504.1	490.4	6,938
November 21, 2025	496	499.55	499.55	502.1	495.25	18,831
November 19, 2025	501	500.55	500.55	509.35	498	12,198
November 18, 2025	498.25	505.4	505.4	509.5	496	22,955
November 17, 2025	507.5	500.5	500.5	507.5	499	8,007
November 14, 2025	514.6	502.85	502.85	514.6	500.25	22,459
November 13, 2025	511	502.7	502.7	545	497.2	45,293
November 12, 2025	508.3	516.5	516.5	518.75	506.25	9,063
November 11, 2025	510	517	517	520	507.25	6,113
November 10, 2025	507.6	515.9	515.9	520.75	507.6	4,525
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

Matrimony.com Limited (MATRIMONY.NS) NSE