MATRIMONY.NS(MATRIMONY.NS)
MATRIMONY.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $512.10 | $518.90 | $511.50 | $516.85 | 1,937 |
| 8/27/2026 | $515.00 | $531.00 | $507.05 | $515.45 | 17,437 |
| 8/26/2026 | $517.55 | $522.50 | $513.50 | $515.05 | 7,804 |
| 8/25/2026 | $517.25 | $538.00 | $516.35 | $519.25 | 7,036 |
| 8/24/2026 | $532.75 | $546.15 | $513.05 | $521.45 | 78,065 |
| 8/21/2026 | $551.80 | $560.85 | $532.00 | $537.05 | 27,074 |
| 8/20/2026 | $553.25 | $561.95 | $551.35 | $558.20 | 32,581 |
| 8/19/2026 | $540.80 | $555.00 | $537.00 | $552.35 | 34,159 |
| 8/18/2026 | $546.00 | $546.00 | $534.55 | $538.45 | 10,712 |
| 8/17/2026 | $538.00 | $550.00 | $522.55 | $543.05 | 19,707 |
| 8/14/2026 | $539.90 | $542.90 | $528.05 | $538.40 | 61,736 |
| 8/13/2026 | $539.70 | $548.95 | $528.20 | $538.00 | 56,872 |
| 8/12/2026 | $529.40 | $549.70 | $502.00 | $541.50 | 365,370 |
| 8/11/2026 | $480.00 | $555.00 | $475.05 | $537.10 | 1.20M |
| 8/10/2026 | $480.00 | $483.00 | $470.55 | $480.35 | 111,214 |
| 8/7/2026 | $448.05 | $490.00 | $448.05 | $480.80 | 193,724 |
| 8/6/2026 | $434.90 | $457.00 | $426.00 | $447.90 | 103,195 |
| 8/5/2026 | $429.00 | $433.10 | $426.10 | $427.55 | 5,289 |
| 8/4/2026 | $431.00 | $436.95 | $426.30 | $431.20 | 13,568 |
| 8/3/2026 | $432.00 | $444.00 | $429.00 | $430.95 | 16,240 |
| 7/31/2026 | $445.00 | $445.00 | $432.90 | $437.00 | 4,765 |
| 7/30/2026 | $440.00 | $440.00 | $434.00 | $437.25 | 2,314 |
| 7/29/2026 | $440.00 | $441.90 | $434.15 | $439.10 | 4,583 |
| 7/28/2026 | $425.50 | $436.80 | $425.30 | $433.90 | 4,546 |
| 7/27/2026 | $421.85 | $437.95 | $421.85 | $429.30 | 10,265 |
| 7/24/2026 | $429.50 | $429.50 | $412.85 | $426.05 | 8,125 |
| 7/23/2026 | $438.75 | $438.75 | $424.00 | $425.25 | 4,700 |
| 7/22/2026 | $445.80 | $445.80 | $429.05 | $429.95 | 8,227 |
| 7/21/2026 | $444.80 | $449.35 | $435.25 | $437.85 | 9,920 |
| 7/20/2026 | $425.25 | $448.00 | $423.65 | $439.70 | 3,522 |
| 7/17/2026 | $437.40 | $444.55 | $428.00 | $429.70 | 4,655 |
| 7/16/2026 | $442.95 | $452.45 | $430.70 | $437.25 | 4,167 |
| 7/15/2026 | $430.00 | $467.80 | $420.30 | $445.20 | 79,007 |
| 7/14/2026 | $431.40 | $435.15 | $425.75 | $426.45 | 9,735 |
| 7/13/2026 | $433.70 | $435.80 | $423.95 | $430.60 | 3,898 |
| 7/10/2026 | $415.40 | $440.00 | $415.40 | $437.00 | 12,091 |
| 7/9/2026 | $434.00 | $439.10 | $415.00 | $417.50 | 14,807 |
| 7/8/2026 | $423.00 | $452.00 | $423.00 | $431.70 | 16,536 |
| 7/7/2026 | $442.00 | $452.95 | $433.15 | $444.05 | 13,896 |
| 7/6/2026 | $423.70 | $477.70 | $423.65 | $447.60 | 101,784 |
| 7/3/2026 | $415.00 | $424.50 | $399.20 | $423.70 | 19,419 |
| 7/2/2026 | $403.65 | $418.00 | $403.65 | $415.00 | 12,175 |
| 7/1/2026 | $395.25 | $412.00 | $395.25 | $406.50 | 9,183 |
| 6/30/2026 | $397.25 | $402.00 | $391.20 | $394.85 | 8,905 |
| 6/29/2026 | $400.60 | $400.60 | $393.50 | $396.85 | 3,937 |
| 6/25/2026 | $396.75 | $409.80 | $394.25 | $401.60 | 15,400 |
| 6/24/2026 | $394.10 | $400.00 | $390.90 | $395.75 | 22,188 |
| 6/23/2026 | $392.95 | $400.00 | $391.05 | $396.40 | 9,915 |
| 6/22/2026 | $390.60 | $393.45 | $389.10 | $389.95 | 21,031 |
| 6/19/2026 | $390.15 | $392.00 | $388.05 | $389.15 | 7,293 |
| 6/18/2026 | $394.55 | $394.55 | $389.10 | $390.25 | 36,282 |
| 6/17/2026 | $393.35 | $397.45 | $389.00 | $390.25 | 59,247 |
| 6/16/2026 | $401.80 | $401.80 | $392.00 | $392.95 | 12,185 |
| 6/15/2026 | $405.20 | $405.20 | $392.05 | $394.30 | 118,721 |
| 6/12/2026 | $394.95 | $400.55 | $388.10 | $390.00 | 50,657 |
| 6/11/2026 | $399.75 | $404.95 | $385.20 | $387.10 | 26,577 |
| 6/10/2026 | $404.15 | $409.80 | $393.20 | $395.05 | 45,010 |
| 6/9/2026 | $397.10 | $421.65 | $397.10 | $405.85 | 58,213 |
| 6/8/2026 | $408.65 | $414.40 | $403.00 | $404.80 | 16,451 |
| 6/5/2026 | $424.80 | $424.80 | $407.50 | $408.65 | 9,406 |
| 6/4/2026 | $408.00 | $439.50 | $406.05 | $418.10 | 50,932 |
| 6/3/2026 | $414.90 | $417.70 | $407.80 | $410.25 | 25,623 |
| 6/2/2026 | $423.00 | $424.65 | $413.00 | $414.90 | 17,690 |
| 6/1/2026 | $418.45 | $425.80 | $414.05 | $417.70 | 11,502 |