Price Data Selection & Download
Matrimony.com Share Price All Time Records & Statistics (Sep 2017 - Jul 2026)
2176 daily OHLCV records on NSE from Sept. 2017 to July 2026. Examine MATRIMONY earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1242.00
February 25, 2021
NSE Exchange
Share Price All Time Low
₹251.00
March 30, 2020
NSE Exchange
Highest Volume Trading Day
3,379,035
September 03, 2024 • ₹799.10
NSE Exchange
Share Price History Data (Sep 2017 - Jul 2026)
MATRIMONY daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹429.50 | ₹429.50 | ₹412.85 | ₹426.05 | 8,090 |
| 2026-07-23 | ₹438.75 | ₹438.75 | ₹424.00 | ₹425.25 | 4,657 |
| 2026-07-22 | ₹445.80 | ₹445.80 | ₹429.05 | ₹429.95 | 8,213 |
| 2026-07-21 | ₹444.80 | ₹449.35 | ₹435.25 | ₹437.85 | 9,920 |
| 2026-07-20 | ₹425.25 | ₹448.00 | ₹423.65 | ₹439.70 | 3,508 |
| 2026-07-17 | ₹437.40 | ₹444.55 | ₹428.00 | ₹429.70 | 4,635 |
| 2026-07-16 | ₹442.95 | ₹452.45 | ₹430.70 | ₹437.25 | 4,167 |
| 2026-07-15 | ₹430.00 | ₹467.80 | ₹420.30 | ₹445.20 | 79,007 |
| 2026-07-14 | ₹431.40 | ₹435.15 | ₹425.75 | ₹426.45 | 9,730 |
| 2026-07-13 | ₹433.70 | ₹435.80 | ₹423.95 | ₹430.60 | 3,883 |
| 2026-07-10 | ₹415.40 | ₹440.00 | ₹415.40 | ₹437.00 | 12,079 |
| 2026-07-09 | ₹434.00 | ₹439.10 | ₹415.00 | ₹417.50 | 14,807 |
| 2026-07-08 | ₹423.00 | ₹452.00 | ₹423.00 | ₹431.70 | 16,536 |
| 2026-07-07 | ₹442.00 | ₹452.95 | ₹433.15 | ₹444.05 | 13,895 |
| 2026-07-06 | ₹423.70 | ₹477.70 | ₹423.65 | ₹447.60 | 101,712 |
| 2026-07-03 | ₹415.00 | ₹424.50 | ₹399.20 | ₹423.70 | 19,419 |
| 2026-07-02 | ₹403.65 | ₹418.00 | ₹403.65 | ₹415.00 | 12,162 |
| 2026-07-01 | ₹395.25 | ₹412.00 | ₹395.25 | ₹406.50 | 9,143 |
| 2026-06-30 | ₹397.25 | ₹402.00 | ₹391.20 | ₹394.85 | 8,864 |
| 2026-06-29 | ₹400.60 | ₹400.60 | ₹393.50 | ₹396.85 | 3,937 |
| 2026-06-25 | ₹396.75 | ₹409.80 | ₹394.25 | ₹401.60 | 15,386 |
| 2026-06-24 | ₹394.10 | ₹400.00 | ₹390.90 | ₹395.75 | 22,148 |
| 2026-06-23 | ₹392.95 | ₹400.00 | ₹391.05 | ₹396.40 | 9,907 |
| 2026-06-22 | ₹390.60 | ₹393.45 | ₹389.10 | ₹389.95 | 21,031 |
| 2026-06-19 | ₹390.15 | ₹392.00 | ₹388.05 | ₹389.15 | 7,293 |
| 2026-06-18 | ₹394.55 | ₹394.55 | ₹389.10 | ₹390.25 | 36,268 |
| 2026-06-17 | ₹393.35 | ₹397.45 | ₹389.00 | ₹390.25 | 59,195 |
| 2026-06-16 | ₹401.80 | ₹401.80 | ₹392.00 | ₹392.95 | 12,185 |
| 2026-06-15 | ₹405.20 | ₹405.20 | ₹392.05 | ₹394.30 | 118,721 |
| 2026-06-12 | ₹394.95 | ₹400.55 | ₹388.10 | ₹390.00 | 50,657 |
| 2026-06-11 | ₹399.75 | ₹404.95 | ₹385.20 | ₹387.10 | 26,552 |
| 2026-06-10 | ₹404.15 | ₹409.80 | ₹393.20 | ₹395.05 | 45,010 |
| 2026-06-09 | ₹397.10 | ₹421.65 | ₹397.10 | ₹405.85 | 58,213 |
| 2026-06-08 | ₹408.65 | ₹414.40 | ₹403.00 | ₹404.80 | 16,380 |
| 2026-06-05 | ₹424.80 | ₹424.80 | ₹407.50 | ₹408.65 | 9,377 |
| 2026-06-04 | ₹408.00 | ₹439.50 | ₹406.05 | ₹418.10 | 50,878 |
| 2026-06-03 | ₹414.90 | ₹417.70 | ₹407.80 | ₹410.25 | 25,617 |
| 2026-06-02 | ₹423.00 | ₹424.65 | ₹413.00 | ₹414.90 | 17,690 |
| 2026-06-01 | ₹418.45 | ₹425.80 | ₹414.05 | ₹417.70 | 11,502 |
| 2026-05-29 | ₹423.20 | ₹427.30 | ₹422.70 | ₹422.70 | 6,047 |
| 2026-05-27 | ₹415.00 | ₹424.85 | ₹415.00 | ₹423.05 | 5,150 |
| 2026-05-26 | ₹417.20 | ₹420.90 | ₹415.20 | ₹418.25 | 4,718 |
| 2026-05-25 | ₹418.00 | ₹424.35 | ₹414.10 | ₹417.20 | 51,214 |
| 2026-05-22 | ₹418.10 | ₹425.00 | ₹415.60 | ₹422.75 | 4,607 |
| 2026-05-21 | ₹422.80 | ₹426.85 | ₹415.00 | ₹417.40 | 38,977 |
| 2026-05-20 | ₹418.10 | ₹427.00 | ₹418.10 | ₹422.05 | 10,113 |
| 2026-05-19 | ₹425.95 | ₹428.10 | ₹418.50 | ₹420.45 | 5,280 |
| 2026-05-18 | ₹419.50 | ₹430.00 | ₹419.10 | ₹421.95 | 6,356 |
| 2026-05-15 | ₹446.00 | ₹448.90 | ₹425.00 | ₹427.95 | 10,503 |
| 2026-05-14 | ₹441.80 | ₹463.00 | ₹429.75 | ₹445.90 | 31,516 |
| 2026-05-13 | ₹425.60 | ₹435.95 | ₹425.60 | ₹430.30 | 2,645 |
| 2026-05-12 | ₹445.00 | ₹445.00 | ₹427.05 | ₹430.20 | 5,342 |
| 2026-05-11 | ₹445.00 | ₹445.00 | ₹435.00 | ₹440.55 | 8,415 |
| 2026-05-08 | ₹433.20 | ₹458.10 | ₹427.10 | ₹445.65 | 5,418 |
| 2026-05-07 | ₹434.50 | ₹434.50 | ₹430.90 | ₹433.10 | 3,200 |
| 2026-05-06 | ₹433.40 | ₹437.40 | ₹420.60 | ₹429.70 | 9,158 |
| 2026-05-05 | ₹425.00 | ₹433.35 | ₹425.00 | ₹430.80 | 4,820 |
| 2026-05-04 | ₹420.00 | ₹432.00 | ₹420.00 | ₹424.70 | 8,328 |
| 2026-04-30 | ₹424.25 | ₹424.90 | ₹419.10 | ₹420.80 | 2,368 |
| 2026-04-29 | ₹432.95 | ₹433.05 | ₹422.25 | ₹424.35 | 4,935 |
| 2026-04-28 | ₹434.80 | ₹434.80 | ₹426.00 | ₹430.55 | 3,279 |
| 2026-04-27 | ₹434.40 | ₹437.95 | ₹426.80 | ₹428.55 | 2,230 |
| 2026-04-24 | ₹431.85 | ₹434.80 | ₹422.15 | ₹428.50 | 3,174 |
| 2026-04-23 | ₹439.90 | ₹439.90 | ₹426.95 | ₹431.95 | 9,508 |
| 2026-04-22 | ₹446.95 | ₹446.95 | ₹432.00 | ₹434.70 | 5,284 |
| 2026-04-21 | ₹440.00 | ₹443.85 | ₹431.70 | ₹436.45 | 5,011 |
| 2026-04-20 | ₹450.00 | ₹450.90 | ₹434.00 | ₹438.10 | 6,795 |
| 2026-04-17 | ₹451.00 | ₹462.00 | ₹440.40 | ₹445.55 | 18,858 |
| 2026-04-16 | ₹433.35 | ₹456.00 | ₹426.75 | ₹442.40 | 15,204 |
| 2026-04-15 | ₹432.80 | ₹436.15 | ₹426.10 | ₹430.75 | 6,337 |
| 2026-04-13 | ₹429.80 | ₹429.80 | ₹419.05 | ₹424.20 | 6,967 |
| 2026-04-10 | ₹442.55 | ₹442.55 | ₹429.05 | ₹432.30 | 6,385 |
| 2026-04-09 | ₹444.75 | ₹444.75 | ₹432.55 | ₹435.95 | 5,974 |
| 2026-04-08 | ₹450.00 | ₹452.95 | ₹435.10 | ₹438.20 | 8,781 |
| 2026-04-07 | ₹423.25 | ₹435.95 | ₹423.05 | ₹433.15 | 5,760 |
| 2026-04-06 | ₹437.95 | ₹437.95 | ₹421.05 | ₹427.35 | 5,630 |
| 2026-04-02 | ₹423.90 | ₹434.30 | ₹419.55 | ₹431.50 | 4,172 |
| 2026-04-01 | ₹435.00 | ₹439.80 | ₹426.00 | ₹435.15 | 12,474 |
| 2026-03-30 | ₹400.50 | ₹431.90 | ₹400.50 | ₹426.00 | 62,113 |
| 2026-03-27 | ₹406.40 | ₹414.70 | ₹398.20 | ₹408.80 | 36,119 |
| 2026-03-25 | ₹405.15 | ₹440.00 | ₹401.05 | ₹410.50 | 38,817 |
| 2026-03-24 | ₹424.20 | ₹424.20 | ₹403.00 | ₹408.20 | 117,496 |
| 2026-03-23 | ₹416.80 | ₹422.40 | ₹404.10 | ₹409.85 | 29,042 |
| 2026-03-20 | ₹411.00 | ₹435.00 | ₹395.00 | ₹423.45 | 80,065 |
| 2026-03-19 | ₹427.30 | ₹428.00 | ₹407.00 | ₹408.90 | 21,806 |
| 2026-03-18 | ₹417.95 | ₹438.00 | ₹414.05 | ₹433.80 | 31,549 |
| 2026-03-17 | ₹399.25 | ₹423.20 | ₹388.05 | ₹417.70 | 59,520 |
| 2026-03-16 | ₹379.50 | ₹412.00 | ₹364.05 | ₹393.35 | 37,476 |
| 2026-03-13 | ₹385.90 | ₹391.95 | ₹373.95 | ₹379.30 | 74,305 |
| 2026-03-12 | ₹391.50 | ₹393.10 | ₹380.25 | ₹383.65 | 31,768 |
| 2026-03-11 | ₹398.25 | ₹404.25 | ₹393.55 | ₹396.50 | 17,403 |
| 2026-03-10 | ₹401.00 | ₹406.00 | ₹396.00 | ₹400.75 | 11,290 |
| 2026-03-09 | ₹401.80 | ₹406.00 | ₹393.60 | ₹400.30 | 13,435 |
| 2026-03-06 | ₹400.60 | ₹412.00 | ₹399.00 | ₹406.85 | 13,835 |
| 2026-03-05 | ₹413.00 | ₹413.00 | ₹403.00 | ₹405.85 | 13,838 |
| 2026-03-04 | ₹388.00 | ₹413.90 | ₹388.00 | ₹406.70 | 32,624 |
| 2026-03-02 | ₹388.00 | ₹404.00 | ₹387.05 | ₹397.10 | 27,719 |
| 2026-02-27 | ₹411.10 | ₹411.90 | ₹401.10 | ₹403.95 | 24,519 |
| 2026-02-26 | ₹412.35 | ₹422.00 | ₹406.90 | ₹413.85 | 27,411 |
| 2026-02-25 | ₹438.00 | ₹439.10 | ₹386.85 | ₹418.65 | 198,524 |
| 2026-02-24 | ₹430.00 | ₹441.60 | ₹424.00 | ₹433.25 | 36,586 |
| 2026-02-23 | ₹455.30 | ₹456.70 | ₹432.35 | ₹435.45 | 54,463 |
| 2026-02-20 | ₹468.00 | ₹470.50 | ₹448.20 | ₹458.55 | 64,030 |
| 2026-02-19 | ₹480.30 | ₹485.00 | ₹464.20 | ₹471.00 | 54,685 |
| 2026-02-18 | ₹470.00 | ₹498.00 | ₹452.35 | ₹484.55 | 434,765 |
| 2026-02-17 | ₹518.45 | ₹518.45 | ₹507.50 | ₹510.15 | 11,853 |
| 2026-02-16 | ₹511.00 | ₹516.80 | ₹508.00 | ₹513.80 | 8,826 |
| 2026-02-13 | ₹515.00 | ₹524.00 | ₹509.30 | ₹517.05 | 10,449 |
| 2026-02-12 | ₹520.50 | ₹538.90 | ₹496.00 | ₹522.90 | 170,093 |
| 2026-02-11 | ₹530.05 | ₹530.95 | ₹519.60 | ₹520.65 | 14,521 |
| 2026-02-10 | ₹540.50 | ₹546.40 | ₹528.00 | ₹531.40 | 13,256 |
| 2026-02-09 | ₹530.25 | ₹547.35 | ₹527.00 | ₹540.30 | 25,105 |
| 2026-02-06 | ₹524.60 | ₹530.00 | ₹519.00 | ₹528.40 | 15,023 |
| 2026-02-05 | ₹528.30 | ₹529.40 | ₹520.85 | ₹527.50 | 9,554 |
| 2026-02-04 | ₹527.00 | ₹529.85 | ₹521.25 | ₹527.45 | 16,220 |
| 2026-02-03 | ₹530.00 | ₹530.00 | ₹513.45 | ₹524.05 | 13,903 |
| 2026-02-02 | ₹518.30 | ₹520.80 | ₹513.20 | ₹517.00 | 15,198 |
| 2026-02-01 | ₹511.50 | ₹535.00 | ₹505.85 | ₹523.95 | 21,927 |
| 2026-01-30 | ₹525.00 | ₹530.00 | ₹515.05 | ₹517.35 | 66,156 |
| 2026-01-29 | ₹557.00 | ₹565.00 | ₹551.55 | ₹561.10 | 256,673 |
| 2026-01-28 | ₹565.00 | ₹568.00 | ₹553.05 | ₹559.55 | 179,121 |
| 2026-01-27 | ₹570.05 | ₹570.05 | ₹562.10 | ₹567.75 | 73,906 |
| 2026-01-23 | ₹573.00 | ₹573.00 | ₹566.15 | ₹567.80 | 56,778 |
| 2026-01-22 | ₹563.50 | ₹571.10 | ₹562.00 | ₹569.45 | 90,620 |
| 2026-01-21 | ₹561.75 | ₹569.20 | ₹556.20 | ₹560.35 | 104,762 |
| 2026-01-20 | ₹566.00 | ₹569.00 | ₹552.00 | ₹561.75 | 149,502 |
| 2026-01-19 | ₹561.90 | ₹567.50 | ₹557.10 | ₹565.80 | 42,106 |
| 2026-01-16 | ₹556.05 | ₹561.90 | ₹555.00 | ₹559.20 | 44,773 |
| 2026-01-14 | ₹552.00 | ₹554.65 | ₹548.55 | ₹552.80 | 27,926 |
| 2026-01-13 | ₹548.00 | ₹551.00 | ₹545.65 | ₹549.40 | 13,993 |
| 2026-01-12 | ₹538.00 | ₹549.00 | ₹530.20 | ₹547.85 | 35,769 |
| 2026-01-09 | ₹546.15 | ₹547.65 | ₹536.25 | ₹539.50 | 34,905 |
| 2026-01-08 | ₹549.10 | ₹549.10 | ₹544.00 | ₹545.40 | 35,683 |
| 2026-01-07 | ₹548.85 | ₹549.55 | ₹546.10 | ₹547.45 | 29,014 |
| 2026-01-06 | ₹550.00 | ₹550.00 | ₹545.00 | ₹548.85 | 29,022 |
| 2026-01-05 | ₹550.30 | ₹550.40 | ₹545.15 | ₹546.65 | 51,570 |
| 2026-01-02 | ₹547.50 | ₹554.60 | ₹541.70 | ₹550.35 | 108,056 |
| 2026-01-01 | ₹534.00 | ₹548.70 | ₹533.85 | ₹541.70 | 113,064 |
Matrimony.com Share Price Performance Analysis (Sep 2017 - Jul 2026)
MATRIMONY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-21.35%
₹541.70 → ₹426.05
Year to Date
Price Volatility
12.20%
Low Volatility
Year to Date
Average Daily Volume
35,202
Year to Date Average
NSE Exchange
Matrimony.com Share Price History – Frequently Asked Questions
Common questions about MATRIMONY historical data and records. For live price, key ratios and fundamentals, see Matrimony.com share price chart.
What is the all-time high share price of Matrimony.com (MATRIMONY)?
The all-time high share price of Matrimony.com was ₹1242.0 recorded on February 25, 2021 on the NSE exchange.
What is the all-time low share price of Matrimony.com (MATRIMONY)?
The all-time low share price of Matrimony.com was ₹251.0 recorded on March 30, 2020 on the NSE exchange.
How can I download MATRIMONY historical share price data?
You can download Matrimony.com historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MATRIMONY shares?
The highest trading volume day for Matrimony.com was 3,379,035 shares traded on September 03, 2024 on the NSE exchange, with share price at ₹799.1.