Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

Matrimony.com Limited (MATRIMONY.NS)

Compare
545.60
+4.55
+(0.84%)
At close: 3:29:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 2025540.00549.90536.80545.60545.608,822
Feb 24, 2025516.85555.45516.85541.05541.057,954
Feb 21, 2025530.70553.90522.40535.55535.559,661
Feb 20, 2025502.05529.90502.05527.05527.0514,134
Feb 19, 2025491.85510.05489.55506.90506.9014,404
Feb 18, 2025497.00507.10487.40489.50489.5011,541
Feb 17, 2025506.30509.35491.00500.30500.3016,127
Feb 14, 2025524.85527.50501.00506.60506.6014,534
Feb 13, 2025526.50541.45518.00520.20520.2010,598
Feb 12, 2025539.20539.65525.65526.50526.508,034
Feb 11, 2025546.90546.90530.00534.35534.356,529
Feb 10, 2025555.95557.65539.10540.60540.608,723
Feb 7, 2025567.00569.00554.90557.25557.258,665
Feb 6, 2025590.00590.00566.20568.35568.3535,768
Feb 5, 2025613.45618.00591.25596.95596.958,676
Feb 4, 2025625.05628.00602.05613.45613.4510,768
Feb 3, 2025616.70635.00609.00626.20626.208,560
Jan 31, 2025618.05618.05600.15603.00603.003,708
Jan 30, 2025605.00619.00603.75612.25612.253,797
Jan 29, 2025580.25618.25577.85611.35611.353,919
Jan 28, 2025580.00594.00576.55578.95578.953,682
Jan 27, 2025615.05615.05585.00588.10588.105,451
Jan 24, 2025623.40623.40613.05615.05615.053,751
Jan 23, 2025625.95627.80619.10620.15620.157,201
Jan 22, 2025641.20649.90623.90626.75626.758,386
Jan 21, 2025643.70652.40643.70646.25646.252,938
Jan 20, 2025648.65652.95640.10646.60646.602,526
Jan 17, 2025642.00645.45639.35642.75642.756,604
Jan 16, 2025653.35657.45642.35644.30644.303,853
Jan 15, 2025646.05670.15640.10653.20653.203,705
Jan 14, 2025618.55645.15618.55640.10640.1010,027
Jan 13, 2025610.20700.15610.20640.05640.0529,642
Jan 10, 2025672.00679.30649.20657.75657.7513,229
Jan 9, 2025663.50675.45660.40670.85670.857,360
Jan 8, 2025659.45668.95655.05663.90663.908,739
Jan 7, 2025654.95667.50651.05666.20666.2011,142
Jan 6, 2025665.95675.00650.40657.30657.3017,103
Jan 3, 2025666.05678.30665.00665.55665.5510,149
Jan 2, 2025665.00678.80662.00673.75673.755,093
Jan 1, 2025662.20669.95661.95665.55665.554,498
Dec 31, 2024651.05668.95651.05667.55667.555,725
Dec 30, 2024666.05673.40651.05665.95665.959,465
Dec 27, 2024668.85671.90664.65665.80665.806,040
Dec 26, 2024670.90677.00660.40665.60665.609,324
Dec 24, 2024648.00675.00648.00665.95665.9511,635
Dec 23, 2024640.00654.75637.10647.75647.7520,624
Dec 20, 2024661.90661.90637.10640.95640.9521,054
Dec 19, 2024659.60669.85653.30661.90661.907,405
Dec 18, 2024673.70673.70656.05663.25663.256,725
Dec 17, 2024682.60682.60660.80668.55668.5520,338
Dec 16, 2024675.00688.00675.00680.90680.9012,595
Dec 13, 2024670.90685.50661.95675.10675.1015,879
Dec 12, 2024669.00673.10666.10670.90670.909,549
Dec 11, 2024682.00682.95670.00671.55671.5511,167
Dec 10, 2024689.10705.55677.20684.80684.8025,476
Dec 9, 2024643.60710.00643.60694.30694.30100,809
Dec 6, 2024637.60645.00634.00642.85642.8526,738
Dec 5, 2024636.00649.60635.10640.85640.8528,749
Dec 4, 2024650.90650.90634.00635.95635.9530,341
Dec 3, 2024647.60649.10640.00646.95646.957,848
Dec 2, 2024630.00644.95622.40641.90641.9010,932
Nov 29, 2024632.05634.35626.00630.45630.459,636
Nov 28, 2024645.50649.95629.00631.00631.0019,748
Nov 27, 2024656.60656.65634.00638.30638.3033,391
Nov 26, 2024650.40666.25643.65649.95649.9517,539
Nov 25, 2024676.30684.00645.05650.25650.2512,117
Nov 22, 2024646.65659.95642.55654.65654.6511,835
Nov 21, 2024654.30657.85642.00648.25648.2517,432
Nov 19, 2024638.00656.80638.00648.00648.0016,961
Nov 18, 2024680.85680.85635.00641.40641.4024,375
Nov 14, 2024652.60680.95646.35669.85669.8538,117
Nov 13, 2024672.00684.00647.05652.60652.6070,193
Nov 12, 2024707.50725.70692.50697.25697.2524,783
Nov 11, 2024728.00733.60705.00707.15707.1533,114
Nov 8, 2024821.00821.00720.00734.10734.10133,430
Nov 7, 2024825.05843.00796.10827.90827.9057,823
Nov 6, 2024825.00847.15813.55833.50833.5036,013
Nov 5, 2024802.55844.50799.60836.60836.60105,167
Nov 4, 2024804.65820.00792.20813.10813.1017,693
Nov 1, 2024804.95809.90800.00801.55801.554,351
Oct 31, 2024797.85811.00790.75801.95801.9531,696
Oct 30, 2024794.00804.45776.00793.85793.8524,437
Oct 29, 2024745.05801.80745.05790.35790.3556,210
Oct 28, 2024749.00768.20740.00760.10760.1029,364
Oct 25, 2024790.45791.30734.00766.05766.0582,101
Oct 24, 2024816.55818.00802.00808.65808.6553,523
Oct 23, 2024804.65819.90800.00812.45812.4552,712
Oct 22, 2024815.85817.50797.00802.10802.1065,238
Oct 21, 2024835.00840.75802.00814.95814.95123,599
Oct 18, 2024844.15847.25815.25827.95827.9575,721
Oct 17, 2024811.00849.90810.00844.15844.15208,969
Oct 16, 2024813.50825.00802.00813.25813.2597,195
Oct 15, 2024801.00816.80801.00805.45805.4548,790
Oct 14, 2024803.70804.95796.10801.35801.3531,467
Oct 11, 2024802.35818.90793.80800.25800.2555,878
Oct 10, 2024801.90807.45788.30802.55802.5563,130
Oct 9, 2024781.30806.65775.30802.65802.6588,482
Oct 8, 2024758.00785.00746.55777.40777.4044,213
Oct 7, 2024760.75767.95740.40754.65754.6561,087
Oct 4, 2024746.05769.00740.80760.75760.7592,540
Oct 3, 2024746.00756.00736.55750.50750.5053,835
Oct 1, 2024759.50760.65748.00755.65755.6560,199
Sep 30, 2024755.15762.45732.20755.35755.3574,082
Sep 27, 2024752.20758.95748.30757.00757.0046,591
Sep 26, 2024760.05768.35750.00755.20755.2047,612
Sep 25, 2024777.45777.45760.00764.70764.7030,717
Sep 24, 2024778.20778.20765.05773.75773.7530,162
Sep 23, 2024781.85793.00765.25770.50770.5070,994
Sep 20, 2024782.90782.90765.05767.70767.7025,475
Sep 19, 2024781.00784.35762.00774.95774.9530,917
Sep 18, 2024782.00785.00771.00777.25777.2529,732
Sep 17, 2024775.00783.00768.85781.65781.6529,776
Sep 16, 2024780.95782.90763.45773.45773.4547,421
Sep 13, 2024772.95783.35768.45775.80775.8050,537
Sep 12, 2024795.75797.50760.35766.00766.0072,809
Sep 11, 2024796.00802.80789.60790.85790.8560,284
Sep 10, 2024799.00803.90790.00791.25791.2569,253
Sep 9, 2024806.00810.35789.90795.40795.40134,829
Sep 6, 2024820.05828.80796.10799.95799.95511,600
Sep 5, 2024807.10822.95801.50807.65807.65283,184
Sep 4, 2024778.00807.65778.00801.50801.50281,581
Sep 3, 2024839.30846.95787.20799.10799.103,379,035
Sep 2, 2024755.90765.30739.00745.95745.9533,012
Aug 30, 2024730.00769.00727.65752.10752.1083,169
Aug 29, 2024735.00745.30723.00728.65728.6529,228
Aug 28, 2024735.00756.35733.25739.55739.5544,266
Aug 27, 2024758.00759.85732.20736.75736.7532,839
Aug 26, 2024775.00777.65742.75756.10756.1088,185
Aug 23, 2024734.00765.95723.95750.70750.70152,594
Aug 22, 2024748.65757.70726.20734.45734.4595,218
Aug 21, 2024712.90786.00705.05748.65748.65463,437
Aug 20, 2024728.00781.00692.65705.90705.90644,728
Aug 19, 2024615.05734.30615.05726.60726.60312,191
Aug 16, 2024608.35614.80607.75611.95611.959,101
Aug 14, 2024605.80625.35600.00605.30605.3039,682
Aug 13, 2024608.70612.10600.00602.75602.7532,557
Aug 12, 2024639.00639.00604.30606.90606.90136,105
Aug 9, 2024643.20654.75629.25636.10636.1081,865
Aug 8, 2024638.00649.05632.25640.00640.0022,785
Aug 7, 2024640.85650.25632.00637.90637.9013,981
Aug 6, 2024671.00682.55637.25640.85640.8542,208
Aug 5, 2024705.00705.00656.10666.75666.7578,477
Aug 2, 2024 5.00 Dividend
Aug 2, 2024692.10734.00687.15707.45707.45214,111
Aug 1, 2024668.80718.55663.00708.05703.05225,024
Jul 31, 2024633.00669.50633.00663.90659.21129,075
Jul 30, 2024628.10646.35623.55641.70637.1739,688
Jul 29, 2024602.00631.35596.00627.70623.2737,961
Jul 26, 2024583.75607.80581.20601.90597.6519,399
Jul 25, 2024575.65584.35572.00579.75575.6620,025
Jul 24, 2024569.50581.15569.50575.65571.588,312
Jul 23, 2024573.65578.00562.25570.70566.6728,948
Jul 22, 2024574.25582.50565.25573.65569.6024,846
Jul 19, 2024586.70588.85569.00574.25570.1934,184
Jul 18, 2024606.65608.95577.95581.15577.0594,257
Jul 16, 2024601.75611.60601.75605.90601.627,885
Jul 15, 2024609.40610.90600.05601.75597.5016,826
Jul 12, 2024617.10625.20603.00606.35602.0721,351
Jul 11, 2024624.35624.35611.05617.10612.7415,286
Jul 10, 2024612.25625.05612.25620.30615.9242,455
Jul 9, 2024621.00624.80610.50615.90611.5517,203
Jul 8, 2024633.50638.90615.00619.15614.7834,985
Jul 5, 2024636.35646.00629.85637.40632.9037,236
Jul 4, 2024635.30640.00627.50636.35631.8629,301
Jul 3, 2024632.00642.80626.30629.35624.9134,986
Jul 2, 2024643.60651.80632.05637.75633.2525,162
Jul 1, 2024625.00660.00621.25644.00639.45104,468
Jun 28, 2024602.50628.95602.50624.15619.74169,943
Jun 27, 2024625.00630.50599.75602.50598.2528,915
Jun 26, 2024630.35631.95622.00624.80620.3938,306
Jun 25, 2024636.00639.75623.95630.00625.5515,697
Jun 24, 2024625.05645.00623.95634.80630.3262,233
Jun 21, 2024621.35629.55617.25623.90619.4927,742
Jun 20, 2024622.60624.80613.25618.60614.2321,641
Jun 19, 2024630.00632.25615.20619.50615.1325,253
Jun 18, 2024633.00634.70619.45631.25626.7925,058
Jun 14, 2024642.35647.40623.20627.05622.6292,631
Jun 13, 2024616.35644.35611.75629.15624.71405,600
Jun 12, 2024609.85617.45594.50610.40606.0923,274
Jun 11, 2024627.15627.15599.35604.95600.6863,770
Jun 10, 2024643.50644.90616.10621.00616.6187,819
Jun 7, 2024629.80655.00622.20630.10625.65105,725
Jun 6, 2024612.35642.45599.95621.05616.66158,205
Jun 5, 2024565.05596.90554.30588.80584.6438,657
Jun 4, 2024585.00585.75555.00569.40565.3876,003
Jun 3, 2024550.10606.50543.20588.45584.29271,468
May 31, 2024543.05549.10540.25545.85542.006,552
May 30, 2024547.00552.00543.05544.05540.2112,473
May 29, 2024551.25553.90546.60552.10548.205,386
May 28, 2024552.40552.45542.25551.20547.318,157
May 27, 2024543.55558.25538.95552.05548.159,938
May 24, 2024544.95549.95530.55540.85537.0316,290
May 23, 2024552.00552.00542.25547.70543.8315,906
May 22, 2024549.00553.00544.25549.25545.377,257
May 21, 2024558.05558.05544.25548.60544.7311,680
May 17, 2024553.70563.80550.75560.30556.3416,782
May 16, 2024542.65557.00540.15553.70549.7988,613
May 15, 2024527.10545.25522.55539.95536.1444,365
May 14, 2024534.25560.35522.30528.10524.3776,037
May 13, 2024548.75548.75536.15541.25537.437,997
May 10, 2024535.00549.40533.55546.00542.145,822
May 9, 2024552.00554.20535.00537.70533.909,974
May 8, 2024552.05557.45546.30551.65547.757,923
May 7, 2024565.00568.00549.95552.40548.5013,025
May 6, 2024557.00569.35552.65565.20561.2111,613
May 3, 2024558.95570.90550.05554.30550.3924,606
May 2, 2024561.00564.00553.20561.60557.6311,792
Apr 30, 2024560.00567.85559.00561.85557.888,139
Apr 29, 2024567.80571.45556.00558.50554.5612,526
Apr 26, 2024576.95578.10565.00567.80563.799,194
Apr 25, 2024577.00579.65568.25575.25571.1915,625
Apr 24, 2024576.05583.95573.50577.00572.939,843
Apr 23, 2024591.65593.95580.00582.80578.6825,147
Apr 22, 2024595.00606.35575.00588.75584.5972,945
Apr 19, 2024559.85595.00538.90585.55581.4265,237
Apr 18, 2024569.45577.50560.95568.40564.3911,539
Apr 16, 2024554.30575.00545.10568.45564.4434,923
Apr 15, 2024550.00559.25546.55552.65548.7514,360
Apr 12, 2024570.10576.15557.95560.75556.7923,054
Apr 10, 2024573.15583.35560.25570.15566.1228,692
Apr 9, 2024555.00579.85551.10573.15569.1038,530
Apr 8, 2024558.15559.45550.00555.15551.2317,668
Apr 5, 2024549.40555.00547.00552.75548.859,191
Apr 4, 2024544.00554.55544.00549.40545.5237,188
Apr 3, 2024550.00552.20540.10544.75540.9018,509
Apr 2, 2024530.25558.05529.95550.95547.0647,375
Apr 1, 2024520.00538.80520.00530.25526.5122,793
Mar 28, 2024513.90530.00513.90525.85522.1438,054
Mar 27, 2024512.05526.00510.00521.75518.0766,544
Mar 26, 2024510.05529.80508.10512.05508.4373,055
Mar 22, 2024506.95510.50506.90509.80506.2056,453
Mar 21, 2024514.80516.20506.00507.95504.3641,530
Mar 20, 2024510.80511.95506.50509.40505.8035,975
Mar 19, 2024511.80513.00507.00508.30504.7138,544
Mar 18, 2024511.70516.35507.50511.80508.1937,484
Mar 15, 2024510.00517.00510.00515.35511.7115,909
Mar 14, 2024517.20521.45510.00515.05511.4119,355
Mar 13, 2024524.25526.45510.50512.05508.4346,463
Mar 12, 2024526.95536.55523.00524.20520.5031,584
Mar 11, 2024529.85537.00523.50534.95531.1721,450
Mar 7, 2024521.10532.65520.25527.25523.53121,088
Mar 6, 2024528.00535.35521.00527.10523.3879,271
Mar 5, 2024532.15533.95513.05525.35521.64115,365
Mar 4, 2024540.55550.00527.75529.50525.7691,715
Mar 1, 2024535.45549.60520.25546.70542.84175,618
Feb 29, 2024538.00539.80530.90534.80531.0214,014
Feb 28, 2024538.35546.00525.00538.05534.2567,355
Feb 27, 2024519.40540.00514.10536.15532.3663,123
Feb 26, 2024513.00530.75513.00517.40513.7567,471

Related Tickers

ADBMF Audioboom Group plc
22.70
0.00%
 
1FY.F Taboola.com Ltd.
3.4800
+1.75%
 
D2AS34.SA DoorDash, Inc.
73.84
-2.84%
 
G24.SG Scout24 SE
94.35
+0.32%
 
M5U.F Meitu, Inc.
0.7150
-4.03%
 
PINS.MX Pinterest, Inc.
753.00
-0.82%
 
1GOOG.MI Alphabet Inc.
168.72
-3.33%
 
0HL1.IL Baidu, Inc.
186.00
0.00%
 
B1C.F Baidu, Inc.
85.00
+0.59%
 
1TY.DE Prosus N.V.
42.60
+1.51%