NSE - Delayed Quote
INR
Matrimony.com Limited (MATRIMONY.NS)
554.00
+13.95
(+2.58%)
At close: 3:29:48 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
539.85
557.00
539.85
554.00
554.00
17,035
Oct 30, 2026
530.00
543.25
530.00
540.05
540.05
6,365
Oct 29, 2026
522.35
539.80
522.35
536.10
536.10
11,922
Oct 28, 2026
512.05
531.70
512.05
525.20
525.20
10,493
Oct 27, 2026
503.60
518.85
503.60
514.70
514.70
7,672
Oct 26, 2026
472.00
519.85
472.00
510.25
510.25
31,842
Oct 23, 2026
500.25
500.25
469.90
477.90
477.90
25,403
Oct 22, 2026
503.85
514.00
492.00
506.70
506.70
8,220
Oct 21, 2026
515.65
533.95
502.00
504.65
504.65
9,720
Oct 19, 2026
532.75
538.90
521.60
530.20
530.20
11,249
Oct 16, 2026
533.00
556.00
532.00
538.85
538.85
7,298
Oct 15, 2026
539.75
539.75
534.05
536.85
536.85
4,639
Oct 14, 2026
535.05
546.75
535.00
539.75
539.75
15,053
Oct 13, 2026
528.00
547.00
527.00
542.35
542.35
15,254
Oct 12, 2026
514.00
536.15
514.00
532.10
532.10
11,779
Oct 9, 2026
510.00
533.20
510.00
528.75
528.75
12,146
Oct 8, 2026
529.05
565.90
511.25
517.80
517.80
56,966
Oct 7, 2026
512.95
527.95
507.85
517.50
517.50
14,894
Oct 6, 2026
508.60
521.40
503.15
509.60
509.60
7,753
Oct 5, 2026
506.95
518.00
485.60
514.05
514.05
11,558
Oct 1, 2026
515.40
516.90
489.10
497.00
497.00
19,572
Sep 30, 2026
519.50
529.80
519.05
523.80
523.80
4,149
Sep 29, 2026
524.90
530.95
511.00
519.25
519.25
11,775
Sep 28, 2026
536.10
536.10
515.00
521.35
521.35
8,006
Sep 25, 2026
538.55
540.00
528.05
535.40
535.40
2,598
Sep 24, 2026
535.00
541.30
525.00
538.55
538.55
7,656
Sep 23, 2026
555.00
555.00
535.10
544.95
544.95
15,296
Sep 22, 2026
555.00
555.45
544.70
550.75
550.75
13,550
Sep 21, 2026
537.75
555.80
518.40
549.80
549.80
34,526
Sep 18, 2026
533.00
538.10
528.45
535.55
535.55
5,229
Sep 17, 2026
531.70
546.00
520.80
530.80
530.80
32,549
Sep 16, 2026
497.80
536.00
497.80
533.40
533.40
40,915
Sep 15, 2026
515.90
516.55
492.00
497.80
497.80
13,536
Sep 11, 2026
508.65
519.00
502.65
514.80
514.80
11,096
Sep 10, 2026
514.00
514.95
508.60
510.60
510.60
7,124
Sep 9, 2026
514.30
528.30
508.00
515.75
515.75
15,412
Sep 8, 2026
519.40
522.45
514.00
516.05
516.05
13,400
Sep 7, 2026
528.50
528.50
520.00
521.45
521.45
7,444
Sep 4, 2026
532.25
533.90
524.00
529.05
529.05
7,124
Sep 3, 2026
517.25
532.00
514.40
529.60
529.60
10,374
Sep 2, 2026
512.80
520.25
510.55
514.35
514.35
5,735
Sep 1, 2026
518.70
526.85
510.40
519.00
519.00
24,622
Aug 31, 2026
514.25
527.45
509.05
518.70
518.70
12,218
Aug 28, 2026
512.10
519.05
511.50
515.00
515.00
7,035
Aug 27, 2026
515.00
531.00
507.05
515.45
515.45
17,404
Aug 26, 2026
517.55
522.50
513.50
515.05
515.05
7,804
Aug 25, 2026
517.25
538.00
516.35
519.25
519.25
6,996
Aug 24, 2026
532.75
546.15
513.05
521.45
521.45
78,065
Aug 21, 2026
551.80
560.85
532.00
537.05
537.05
27,074
Aug 20, 2026
553.25
561.95
551.35
558.20
558.20
32,581
Aug 19, 2026
540.80
555.00
537.00
552.35
552.35
34,155
Aug 18, 2026
546.00
546.00
534.55
538.45
538.45
10,712
Aug 17, 2026
538.00
550.00
522.55
543.05
543.05
19,707
Aug 14, 2026
539.90
542.90
528.05
538.40
538.40
61,565
Aug 13, 2026
539.70
548.95
528.20
538.00
538.00
56,812
Aug 12, 2026
529.40
549.70
502.00
541.50
541.50
365,358
Aug 11, 2026
480.00
555.00
475.05
537.10
537.10
1,197,864
Aug 10, 2026
480.00
483.00
470.55
480.35
480.35
111,209
Aug 7, 2026
448.05
490.00
448.05
480.80
480.80
193,716
Aug 6, 2026
434.90
457.00
426.00
447.90
447.90
103,194
Aug 5, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
429.00
433.10
426.10
427.55
427.55
5,284
Aug 4, 2026
431.00
436.95
426.30
431.20
426.20
13,563
Aug 3, 2026
432.00
444.00
429.00
430.95
425.95
16,227
Jul 31, 2026
445.00
445.00
432.90
437.00
431.93
4,663
Jul 30, 2026
440.00
440.00
434.00
437.25
432.18
2,314
Jul 29, 2026
440.00
441.90
434.15
439.10
434.01
4,583
Jul 28, 2026
425.50
436.80
425.30
433.90
428.87
4,546
Jul 27, 2026
421.85
437.95
421.85
429.30
424.32
10,255
Jul 24, 2026
429.50
429.50
412.85
426.05
421.11
8,090
Jul 23, 2026
438.75
438.75
424.00
425.25
420.32
4,657
Jul 22, 2026
445.80
445.80
429.05
429.95
424.96
8,213
Jul 21, 2026
444.80
449.35
435.25
437.85
432.77
9,920
Jul 20, 2026
425.25
448.00
423.65
439.70
434.60
3,508
Jul 17, 2026
437.40
444.55
428.00
429.70
424.72
4,635
Jul 16, 2026
442.95
452.45
430.70
437.25
432.18
4,167
Jul 15, 2026
430.00
467.80
420.30
445.20
440.04
79,007
Jul 14, 2026
431.40
435.15
425.75
426.45
421.51
9,730
Jul 13, 2026
433.70
435.80
423.95
430.60
425.61
3,883
Jul 10, 2026
415.40
440.00
415.40
437.00
431.93
12,079
Jul 9, 2026
434.00
439.10
415.00
417.50
412.66
14,807
Jul 8, 2026
423.00
452.00
423.00
431.70
426.69
16,536
Jul 7, 2026
442.00
452.95
433.15
444.05
438.90
13,895
Jul 6, 2026
423.70
477.70
423.65
447.60
442.41
101,712
Jul 3, 2026
415.00
424.50
399.20
423.70
418.79
19,419
Jul 2, 2026
403.65
418.00
403.65
415.00
410.19
12,162
Jul 1, 2026
395.25
412.00
395.25
406.50
401.79
9,143
Jun 30, 2026
397.25
402.00
391.20
394.85
390.27
8,864
Jun 29, 2026
400.60
400.60
393.50
396.85
392.25
3,937
Jun 25, 2026
396.75
409.80
394.25
401.60
396.94
15,386
Jun 24, 2026
394.10
400.00
390.90
395.75
391.16
22,148
Jun 23, 2026
392.95
400.00
391.05
396.40
391.80
9,907
Jun 22, 2026
390.60
393.45
389.10
389.95
385.43
21,031
Jun 19, 2026
390.15
392.00
388.05
389.15
384.64
7,293
Jun 18, 2026
394.55
394.55
389.10
390.25
385.72
36,268
Jun 17, 2026
393.35
397.45
389.00
390.25
385.72
59,195
Jun 16, 2026
401.80
401.80
392.00
392.95
388.39
12,185
Jun 15, 2026
405.20
405.20
392.05
394.30
389.73
118,721
Jun 12, 2026
394.95
400.55
388.10
390.00
385.48
50,657
Jun 11, 2026
399.75
404.95
385.20
387.10
382.61
26,552
Jun 10, 2026
404.15
409.80
393.20
395.05
390.47
45,010
Jun 9, 2026
397.10
421.65
397.10
405.85
401.14
58,213
Jun 8, 2026
408.65
414.40
403.00
404.80
400.11
16,380
Jun 5, 2026
424.80
424.80
407.50
408.65
403.91
9,377
Jun 4, 2026
408.00
439.50
406.05
418.10
413.25
50,878
Jun 3, 2026
414.90
417.70
407.80
410.25
405.49
25,617
Jun 2, 2026
423.00
424.65
413.00
414.90
410.09
17,690
Jun 1, 2026
418.45
425.80
414.05
417.70
412.86
11,502
May 29, 2026
423.20
427.30
422.70
422.70
417.80
6,047
May 27, 2026
415.00
424.85
415.00
423.05
418.14
5,150
May 26, 2026
417.20
420.90
415.20
418.25
413.40
4,718
May 25, 2026
418.00
424.35
414.10
417.20
412.36
51,214
May 22, 2026
418.10
425.00
415.60
422.75
417.85
4,607
May 21, 2026
422.80
426.85
415.00
417.40
412.56
38,977
May 20, 2026
418.10
427.00
418.10
422.05
417.16
10,113
May 19, 2026
425.95
428.10
418.50
420.45
415.57
5,280
May 18, 2026
419.50
430.00
419.10
421.95
417.06
6,356
May 15, 2026
446.00
448.90
425.00
427.95
422.99
10,503
May 14, 2026
441.80
463.00
429.75
445.90
440.73
31,516
May 13, 2026
425.60
435.95
425.60
430.30
425.31
2,645
May 12, 2026
445.00
445.00
427.05
430.20
425.21
5,342
May 11, 2026
445.00
445.00
435.00
440.55
435.44
8,415
May 8, 2026
433.20
458.10
427.10
445.65
440.48
5,418
May 7, 2026
434.50
434.50
430.90
433.10
428.08
3,200
May 6, 2026
433.40
437.40
420.60
429.70
424.72
9,158
May 5, 2026
425.00
433.35
425.00
430.80
425.80
4,820
May 4, 2026
420.00
432.00
420.00
424.70
419.78
8,328
Apr 30, 2026
424.25
424.90
419.10
420.80
415.92
2,368
Apr 29, 2026
432.95
433.05
422.25
424.35
419.43
4,935
Apr 28, 2026
434.80
434.80
426.00
430.55
425.56
3,279
Apr 27, 2026
434.40
437.95
426.80
428.55
423.58
2,230
Apr 24, 2026
431.85
434.80
422.15
428.50
423.53
3,174
Apr 23, 2026
439.90
439.90
426.95
431.95
426.94
9,508
Apr 22, 2026
446.95
446.95
432.00
434.70
429.66
5,284
Apr 21, 2026
440.00
443.85
431.70
436.45
431.39
5,011
Apr 20, 2026
450.00
450.90
434.00
438.10
433.02
6,795
Apr 17, 2026
451.00
462.00
440.40
445.55
440.38
18,858
Apr 16, 2026
433.35
456.00
426.75
442.40
437.27
15,204
Apr 15, 2026
432.80
436.15
426.10
430.75
425.76
6,337
Apr 13, 2026
429.80
429.80
419.05
424.20
419.28
6,967
Apr 10, 2026
442.55
442.55
429.05
432.30
427.29
6,385
Apr 9, 2026
444.75
444.75
432.55
435.95
430.89
5,974
Apr 8, 2026
450.00
452.95
435.10
438.20
433.12
8,781
Apr 7, 2026
423.25
435.95
423.05
433.15
428.13
5,760
Apr 6, 2026
437.95
437.95
421.05
427.35
422.39
5,630
Apr 2, 2026
423.90
434.30
419.55
431.50
426.50
4,172
Apr 1, 2026
435.00
439.80
426.00
435.15
430.10
12,474
Mar 30, 2026
400.50
431.90
400.50
426.00
421.06
62,113
Mar 27, 2026
406.40
414.70
398.20
408.80
404.06
36,119
Mar 25, 2026
405.15
440.00
401.05
410.50
405.74
38,817
Mar 24, 2026
424.20
424.20
403.00
408.20
403.47
117,496
Mar 23, 2026
416.80
422.40
404.10
409.85
405.10
29,042
Mar 20, 2026
411.00
435.00
395.00
423.45
418.54
80,065
Mar 19, 2026
427.30
428.00
407.00
408.90
404.16
21,806
Mar 18, 2026
417.95
438.00
414.05
433.80
428.77
31,549
Mar 17, 2026
399.25
423.20
388.05
417.70
412.86
59,520
Mar 16, 2026
379.50
412.00
364.05
393.35
388.79
37,476
Mar 13, 2026
385.90
391.95
373.95
379.30
374.90
74,305
Mar 12, 2026
391.50
393.10
380.25
383.65
379.20
31,768
Mar 11, 2026
398.25
404.25
393.55
396.50
391.90
17,403
Mar 10, 2026
401.00
406.00
396.00
400.75
396.10
11,290
Mar 9, 2026
401.80
406.00
393.60
400.30
395.66
13,435
Mar 6, 2026
400.60
412.00
399.00
406.85
402.13
13,835
Mar 5, 2026
413.00
413.00
403.00
405.85
401.14
13,838
Mar 4, 2026
388.00
413.90
388.00
406.70
401.98
32,624
Mar 2, 2026
388.00
404.00
387.05
397.10
392.50
27,719
Feb 27, 2026
411.10
411.90
401.10
403.95
399.27
24,519
Feb 26, 2026
412.35
422.00
406.90
413.85
409.05
27,411
Feb 25, 2026
438.00
439.10
386.85
418.65
413.80
198,524
Feb 24, 2026
430.00
441.60
424.00
433.25
428.23
36,586
Feb 23, 2026
455.30
456.70
432.35
435.45
430.40
54,463
Feb 20, 2026
468.00
470.50
448.20
458.55
453.23
64,030
Feb 19, 2026
480.30
485.00
464.20
471.00
465.54
54,685
Feb 18, 2026
470.00
498.00
452.35
484.55
478.93
434,765
Feb 17, 2026
518.45
518.45
507.50
510.15
504.23
11,853
Feb 16, 2026
511.00
516.80
508.00
513.80
507.84
8,826
Feb 13, 2026
515.00
524.00
509.30
517.05
511.05
10,449
Feb 12, 2026
520.50
538.90
496.00
522.90
516.84
170,093
Feb 11, 2026
530.05
530.95
519.60
520.65
514.61
14,521
Feb 10, 2026
540.50
546.40
528.00
531.40
525.24
13,256
Feb 9, 2026
530.25
547.35
527.00
540.30
534.03
25,105
Feb 6, 2026
524.60
530.00
519.00
528.40
522.27
15,023
Feb 5, 2026
528.30
529.40
520.85
527.50
521.38
9,554
Feb 4, 2026
527.00
529.85
521.25
527.45
521.33
16,220
Feb 3, 2026
530.00
530.00
513.45
524.05
517.97
13,903
Feb 2, 2026
518.30
520.80
513.20
517.00
511.01
15,198
Jan 30, 2026
525.00
530.00
515.05
517.35
511.35
66,156
Jan 29, 2026
557.00
565.00
551.55
561.10
554.59
256,673
Jan 28, 2026
565.00
568.00
553.05
559.55
553.06
179,121
Jan 27, 2026
570.05
570.05
562.10
567.75
561.17
73,906
Jan 23, 2026
573.00
573.00
566.15
567.80
561.22
56,778
Jan 22, 2026
563.50
571.10
562.00
569.45
562.85
90,620
Jan 21, 2026
561.75
569.20
556.20
560.35
553.85
104,762
Jan 20, 2026
566.00
569.00
552.00
561.75
555.24
149,502
Jan 19, 2026
561.90
567.50
557.10
565.80
559.24
42,106
Jan 16, 2026
556.05
561.90
555.00
559.20
552.72
44,773
Jan 15, 2026
552.80
552.80
552.80
552.80
546.39
-
Jan 14, 2026
552.00
554.65
548.55
552.80
546.39
27,926
Jan 13, 2026
548.00
551.00
545.65
549.40
543.03
13,993
Jan 12, 2026
538.00
549.00
530.20
547.85
541.50
35,769
Jan 9, 2026
546.15
547.65
536.25
539.50
533.24
34,905
Jan 8, 2026
549.10
549.10
544.00
545.40
539.08
35,683
Jan 7, 2026
548.85
549.55
546.10
547.45
541.10
29,014
Jan 6, 2026
550.00
550.00
545.00
548.85
542.49
29,022
Jan 5, 2026
550.30
550.40
545.15
546.65
540.31
51,570
Jan 2, 2026
547.50
554.60
541.70
550.35
543.97
108,056
Jan 1, 2026
534.00
548.70
533.85
541.70
535.42
113,064
Dec 31, 2025
530.50
533.95
527.70
532.00
525.83
49,838
Dec 30, 2025
527.55
529.95
524.80
529.20
523.06
31,857
Dec 29, 2025
529.40
529.40
524.00
526.95
520.84
24,326
Dec 26, 2025
531.45
532.45
526.15
527.10
520.99
28,338
Dec 24, 2025
534.10
534.10
528.00
529.65
523.51
26,195
Dec 23, 2025
525.00
534.65
523.65
531.45
525.29
61,326
Dec 22, 2025
519.90
527.90
518.00
524.55
518.47
45,494
Dec 19, 2025
517.10
520.00
516.10
517.05
511.05
41,091
Dec 18, 2025
516.55
520.45
515.80
517.70
511.70
29,070
Dec 17, 2025
524.40
524.40
516.65
517.90
511.89
33,227
Dec 16, 2025
527.00
527.00
518.00
519.30
513.28
84,127
Dec 15, 2025
551.15
559.40
515.25
518.45
512.44
443,942
Dec 12, 2025
555.00
560.50
544.30
546.00
539.67
122,169
Dec 11, 2025
536.50
551.50
532.15
549.20
542.83
105,717
Dec 10, 2025
536.80
536.80
527.85
532.20
526.03
53,460
Dec 9, 2025
526.00
532.00
520.00
528.45
522.32
139,623
Dec 8, 2025
510.85
541.70
506.15
525.35
519.26
749,772
Dec 5, 2025
478.30
488.80
475.00
475.70
470.18
3,184
Dec 4, 2025
481.60
482.60
478.00
478.30
472.75
4,779
Dec 3, 2025
486.30
490.00
480.05
481.40
475.82
13,025
Dec 2, 2025
495.50
498.35
486.25
487.75
482.09
9,933
Dec 1, 2025
488.00
497.00
486.50
490.90
485.21
5,954
Nov 28, 2025
500.70
500.70
488.00
489.15
483.48
7,002
Nov 27, 2025
485.05
501.45
485.05
495.70
489.95
4,476
Nov 26, 2025
485.20
494.35
480.65
488.00
482.34
5,824
Nov 25, 2025
490.00
495.45
475.25
484.70
479.08
13,773
Nov 24, 2025
504.10
504.10
490.40
495.40
489.66
6,933
Nov 21, 2025
496.00
502.10
495.25
499.55
493.76
18,831
Nov 20, 2025
495.60
503.00
495.60
497.55
491.78
46,021
Nov 19, 2025
501.00
509.35
498.00
500.55
494.75
12,150
Nov 18, 2025
498.25
509.50
496.00
505.40
499.54
22,927
Nov 17, 2025
507.50
507.50
499.00
500.50
494.70
8,000
Nov 14, 2025
514.60
514.60
500.25
502.85
497.02
22,459
Nov 13, 2025
511.00
545.00
497.20
502.70
496.87
45,293
Nov 12, 2025
508.30
518.75
506.25
516.50
510.51
8,983
Nov 11, 2025
510.00
520.00
507.25
517.00
511.01
6,112
Nov 10, 2025
507.60
520.75
507.60
515.90
509.92
4,525
Nov 7, 2025
507.25
517.95
507.25
513.15
507.20
2,549
Nov 6, 2025
520.00
521.95
509.00
509.75
503.84
3,757
Nov 4, 2025
522.95
527.80
517.10
522.80
516.74
3,819
Nov 3, 2025
509.95
526.00
504.70
522.95
516.89
14,983
