Matrimony.Com Ltd

MATI
🏛️ 印度 →
518.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 562.15 583.00 561.30 579.65 0.1M
2023-12-28 567.60 567.60 555.05 562.50 0.0M
2023-12-27 540.00 585.30 540.00 565.75 0.1M
2023-12-26 544.95 544.95 538.00 540.00 0.0M
2023-12-22 539.10 543.00 535.50 540.20 0.0M
2023-12-21 530.25 540.45 525.00 537.60 0.0M
2023-12-20 541.50 544.25 531.00 533.15 0.0M
2023-12-19 538.40 541.50 536.00 540.30 0.0M
2023-12-18 541.50 552.35 536.05 538.40 0.0M
2023-12-15 536.25 544.00 536.25 541.50 0.0M
2023-12-14 538.30 542.45 534.00 536.45 0.0M
2023-12-13 530.50 541.30 524.75 535.60 0.0M
2023-12-12 540.05 540.05 528.30 530.50 0.0M
2023-12-11 542.90 546.45 536.70 539.00 0.0M
2023-12-08 544.80 552.35 538.00 540.15 0.0M
2023-12-07 544.60 556.00 539.50 545.80 0.0M
2023-12-06 540.00 543.80 537.95 541.85 0.0M
2023-12-05 542.00 546.45 538.60 540.25 0.0M
2023-12-04 541.00 547.00 537.90 542.65 0.0M
2023-12-01 540.25 540.90 535.00 537.50 0.0M
2023-11-30 540.70 540.80 536.25 538.20 0.0M
2023-11-29 542.40 546.35 537.05 539.65 0.0M
2023-11-28 550.00 550.00 538.05 539.70 0.0M
2023-11-24 547.80 552.00 540.35 543.60 0.0M
2023-11-23 543.00 546.90 536.65 540.75 0.0M
2023-11-22 542.00 544.90 538.35 542.30 0.0M
2023-11-21 546.25 548.45 538.65 540.05 0.0M
2023-11-20 548.45 549.95 536.60 543.55 0.0M
2023-11-17 563.10 566.65 541.65 545.70 0.1M
2023-11-16 569.75 577.45 560.25 564.95 0.0M
2023-11-15 571.80 573.75 564.60 569.35 0.0M
2023-11-13 574.75 576.45 569.40 569.95 0.0M
2023-11-12 576.35 582.50 572.25 579.90 0.0M
2023-11-10 574.65 580.00 567.00 573.00 0.0M
2023-11-09 578.00 580.50 570.00 571.75 0.0M
2023-11-08 574.65 589.65 572.55 579.15 0.0M
2023-11-07 573.70 579.15 571.05 574.90 0.0M
2023-11-06 573.25 581.40 564.95 573.45 0.0M
2023-11-03 570.00 590.00 570.00 574.65 0.0M
2023-11-02 579.45 580.00 563.50 573.15 0.0M
2023-11-01 578.00 580.35 568.75 578.45 0.0M
2023-10-31 568.00 585.00 567.00 580.15 0.0M
2023-10-30 573.65 580.00 565.85 576.35 0.0M
2023-10-27 570.80 580.00 567.00 570.75 0.0M
2023-10-26 561.80 576.05 559.55 573.00 0.0M
2023-10-25 567.00 568.35 551.00 561.80 0.0M
2023-10-23 579.80 580.00 562.00 564.35 0.0M
2023-10-20 581.35 581.35 573.50 577.10 0.0M
2023-10-19 584.35 586.70 566.20 578.60 0.0M
2023-10-18 581.00 581.00 574.00 579.55 0.0M
2023-10-17 586.60 586.70 574.80 579.20 0.0M
2023-10-16 589.00 600.00 581.55 583.75 0.0M
2023-10-13 586.95 589.35 584.15 587.65 0.0M
2023-10-12 589.15 591.60 582.50 584.00 0.0M
2023-10-11 583.20 594.80 583.20 586.20 0.0M
2023-10-10 594.05 594.75 580.95 583.20 0.0M
2023-10-09 601.15 605.45 591.60 595.65 0.0M
2023-10-06 609.20 610.80 601.15 605.75 0.0M
2023-10-05 594.75 609.40 589.15 606.15 0.0M
2023-10-04 581.65 596.35 579.75 584.65 0.0M
2023-10-03 585.45 592.45 577.10 579.75 0.0M
2023-09-29 583.25 596.35 582.10 593.10 0.0M
2023-09-28 592.80 592.80 580.00 582.10 0.0M
2023-09-27 597.75 599.75 586.30 589.85 0.0M
2023-09-26 586.25 600.30 586.25 597.75 0.0M
2023-09-25 584.35 591.25 581.00 588.65 0.0M
2023-09-22 586.35 589.95 578.00 581.80 0.0M
2023-09-21 586.25 593.35 575.00 585.00 0.0M
2023-09-20 590.00 601.95 587.70 588.80 0.0M
2023-09-18 591.85 593.00 588.60 591.85 0.0M
2023-09-15 592.35 593.00 586.25 591.85 0.0M
2023-09-14 593.90 602.35 586.25 591.50 0.0M
2023-09-13 613.60 616.30 588.25 593.90 0.1M
2023-09-12 632.15 633.45 606.20 610.50 0.0M
2023-09-11 639.00 640.35 622.70 629.00 0.0M
2023-09-08 651.50 653.95 635.00 637.20 0.0M
2023-09-07 641.00 653.50 636.60 648.25 0.0M
2023-09-06 633.90 649.50 631.10 639.95 0.0M
2023-09-05 628.75 642.00 628.00 630.70 0.0M
2023-09-04 630.30 645.00 622.60 625.60 0.0M
2023-09-01 644.80 644.80 629.05 635.75 0.0M
2023-08-31 638.25 644.50 638.25 641.55 0.0M
2023-08-30 645.30 650.00 638.60 641.30 0.0M
2023-08-29 634.60 656.35 629.40 642.35 0.0M
2023-08-28 640.00 644.35 634.00 636.65 0.0M
2023-08-25 645.95 648.00 635.55 637.25 0.0M
2023-08-24 658.35 658.35 636.55 649.20 0.0M
2023-08-23 643.25 659.95 643.25 655.05 0.0M
2023-08-22 632.05 664.95 632.05 646.65 0.0M
2023-08-21 624.00 661.95 624.00 639.90 0.0M
2023-08-18 636.20 636.20 623.05 624.75 0.0M
2023-08-17 649.05 653.20 629.60 633.00 0.0M
2023-08-16 651.05 656.00 642.60 649.95 0.0M
2023-08-14 644.90 654.60 636.05 652.45 0.0M
2023-08-11 670.45 673.10 635.95 641.65 0.1M
2023-08-10 710.50 722.60 657.20 663.15 0.1M
2023-08-09 666.05 714.00 666.05 700.35 0.1M
2023-08-08 672.05 676.95 659.95 662.70 0.0M
2023-08-07 675.40 678.45 665.55 668.70 0.0M
2023-08-04 656.45 678.65 656.45 675.40 0.0M
2023-08-03 651.10 670.00 649.75 665.75 0.0M
2023-08-02 664.95 680.95 652.40 657.40 0.0M
2023-08-01 659.30 684.80 659.00 662.45 0.0M
2023-07-31 640.00 659.35 640.00 656.15 0.0M
2023-07-28 650.15 656.60 645.10 646.90 0.0M
2023-07-27 656.05 662.55 640.20 651.10 0.0M
2023-07-26 659.85 666.95 650.10 654.10 0.0M
2023-07-25 659.90 665.55 655.00 656.55 0.0M
2023-07-24 647.60 663.95 640.85 656.60 0.0M
2023-07-21 642.25 652.35 636.25 644.35 0.0M
2023-07-20 635.30 669.35 634.05 645.25 0.0M
2023-07-19 633.10 646.00 627.75 635.35 0.0M
2023-07-18 627.75 636.35 627.50 629.95 0.0M
2023-07-17 632.20 649.45 624.00 624.65 0.1M
2023-07-14 627.35 633.75 620.35 629.05 0.0M
2023-07-13 631.35 640.80 615.25 624.25 0.0M
2023-07-12 625.75 641.95 613.05 629.90 0.0M
2023-07-11 624.00 628.20 616.55 622.60 0.0M
2023-07-10 638.40 640.00 619.10 622.85 0.0M
2023-07-07 639.00 642.70 632.00 635.20 0.0M
2023-07-06 646.35 649.75 635.10 639.35 0.0M
2023-07-05 647.00 661.90 640.00 647.00 0.0M
2023-07-04 635.80 653.10 634.10 646.40 0.0M
2023-07-03 634.80 640.00 626.25 635.80 0.0M
2023-06-30 633.05 639.10 626.85 634.80 0.0M
2023-06-28 634.90 639.80 620.20 633.05 0.0M
2023-06-27 614.05 638.85 613.15 633.90 0.0M
2023-06-26 612.05 625.90 610.00 612.35 0.0M
2023-06-23 625.55 629.90 609.05 621.45 0.0M
2023-06-22 634.95 635.45 619.70 622.40 0.0M
2023-06-21 644.00 646.00 629.00 631.75 0.0M
2023-06-20 635.10 645.45 635.10 641.05 0.0M
2023-06-19 655.00 655.00 641.00 642.65 0.0M
2023-06-16 644.20 653.25 642.35 645.55 0.0M
2023-06-15 646.95 653.95 640.00 640.95 0.0M
2023-06-14 645.80 653.80 635.00 643.70 0.0M
2023-06-13 656.00 656.00 637.45 649.50 0.0M
2023-06-12 633.60 657.50 633.60 649.60 0.0M
2023-06-09 642.50 650.45 634.15 640.00 0.0M
2023-06-08 667.35 667.35 638.50 644.90 0.0M
2023-06-07 666.55 671.00 648.00 664.00 0.0M
2023-06-06 686.30 686.50 660.25 663.20 0.0M
2023-06-05 633.75 689.60 633.75 679.50 0.1M
2023-06-02 618.70 636.00 607.95 633.65 0.0M
2023-06-01 622.30 625.00 602.40 617.45 0.0M
2023-05-31 595.65 624.35 595.65 622.30 0.0M
2023-05-30 600.00 615.00 591.00 601.40 0.1M
2023-05-29 583.00 609.35 583.00 599.90 0.0M
2023-05-26 583.45 585.95 576.10 584.10 0.0M
2023-05-25 592.35 604.95 580.05 583.40 0.0M
2023-05-24 589.95 595.00 577.10 592.35 0.0M
2023-05-23 585.10 605.75 585.10 589.30 0.1M
2023-05-22 558.50 592.95 556.10 574.55 0.4M
2023-05-19 550.15 563.70 550.00 559.30 0.0M
2023-05-18 549.50 559.35 540.70 547.40 0.0M
2023-05-17 551.05 556.90 543.05 549.35 0.0M
2023-05-16 542.75 559.35 537.20 551.05 0.0M
2023-05-15 551.50 551.50 535.00 540.15 0.0M
2023-05-12 559.75 570.00 548.00 554.55 0.1M
2023-05-11 579.00 582.75 555.15 556.95 0.0M
2023-05-10 585.00 597.90 572.85 579.85 0.0M
2023-05-09 551.95 582.55 528.00 572.80 0.1M
2023-05-08 527.00 544.50 527.00 541.95 0.0M
2023-05-05 525.00 535.00 525.00 531.55 0.0M
2023-05-04 519.90 531.00 519.90 529.00 0.0M
2023-05-03 520.25 531.90 518.25 519.60 0.0M
2023-05-02 527.05 532.00 521.00 525.05 0.0M
2023-04-28 526.90 536.25 526.40 529.40 0.0M
2023-04-27 520.60 529.35 518.50 526.40 0.0M
2023-04-26 523.20 530.35 514.45 519.45 0.0M
2023-04-25 530.50 531.90 518.25 520.55 0.0M
2023-04-24 522.25 543.45 522.25 531.95 0.0M
2023-04-21 532.85 534.00 522.05 525.20 0.0M
2023-04-20 514.05 533.00 514.05 528.60 0.0M
2023-04-19 514.00 523.95 513.25 516.20 0.0M
2023-04-18 521.05 529.35 516.00 517.45 0.0M
2023-04-17 518.15 532.80 518.15 525.85 0.0M
2023-04-13 520.75 531.00 515.00 518.00 0.0M
2023-04-12 519.95 527.35 519.05 523.05 0.0M
2023-04-11 523.65 532.55 516.10 518.55 0.0M
2023-04-10 517.00 531.35 517.00 528.45 0.0M
2023-04-06 529.00 533.00 522.75 525.00 0.0M
2023-04-05 517.60 528.50 517.00 525.80 0.0M
2023-04-03 516.05 522.90 511.90 517.60 0.0M
2023-03-31 510.80 519.95 509.00 511.00 0.0M
2023-03-29 504.00 515.15 504.00 510.75 0.0M
2023-03-28 509.30 511.90 502.65 504.95 0.0M
2023-03-27 513.00 526.00 506.45 510.00 0.0M
2023-03-24 524.05 533.00 520.00 520.90 0.0M
2023-03-23 516.35 534.35 513.45 528.55 0.0M
2023-03-22 507.80 515.90 505.65 513.55 0.0M
2023-03-21 515.05 517.70 502.00 507.80 0.0M
2023-03-20 512.00 526.00 506.50 516.50 0.0M
2023-03-17 529.55 529.55 514.95 523.60 0.0M
2023-03-16 517.70 525.25 514.25 524.40 0.0M
2023-03-15 520.75 528.80 516.10 523.10 0.0M
2023-03-14 522.00 529.00 514.30 524.60 0.0M
2023-03-13 526.95 526.95 515.25 523.50 0.0M
2023-03-10 520.05 527.00 514.95 525.80 0.0M
2023-03-09 524.05 528.95 521.35 524.35 0.0M
2023-03-08 530.65 531.45 523.10 526.55 0.0M
2023-03-06 520.00 532.00 520.00 530.65 0.0M
2023-03-03 521.00 528.20 513.60 519.15 0.0M
2023-03-02 517.85 537.35 512.55 528.65 0.0M
2023-03-01 517.20 527.00 512.20 515.95 0.0M
2023-02-28 513.20 520.90 511.25 517.45 0.0M
2023-02-27 520.40 526.35 510.15 515.30 0.0M
2023-02-24 513.05 529.35 509.00 527.40 0.0M
2023-02-23 510.50 515.00 504.05 513.20 0.0M
2023-02-22 516.10 523.10 506.65 510.25 0.0M
2023-02-21 501.00 532.00 501.00 522.95 0.0M
2023-02-20 507.45 507.45 500.10 501.50 0.0M
2023-02-17 513.00 513.00 502.45 507.45 0.0M
2023-02-16 513.65 517.00 506.25 508.95 0.0M
2023-02-15 520.00 523.25 508.30 513.65 0.0M
2023-02-14 541.35 541.35 523.00 524.95 0.0M
2023-02-13 553.50 555.00 534.50 535.60 0.0M
2023-02-10 557.00 559.40 552.00 553.15 0.0M
2023-02-09 574.45 592.35 554.00 557.70 0.0M
2023-02-08 578.50 583.45 572.95 575.45 0.0M
2023-02-07 589.80 590.40 572.25 582.75 0.0M
2023-02-06 570.00 589.95 570.00 586.45 0.0M
2023-02-03 574.05 587.50 570.10 578.50 0.0M
2023-02-02 579.15 588.40 579.15 581.15 0.0M
2023-02-01 575.95 590.80 573.95 580.55 0.1M
2023-01-31 573.35 576.35 564.00 570.10 0.0M
2023-01-30 550.00 572.50 550.00 570.10 0.0M
2023-01-27 559.30 559.90 550.20 554.70 0.0M
2023-01-25 565.40 565.40 553.55 557.85 0.0M
2023-01-24 560.00 566.35 557.95 565.40 0.0M
2023-01-23 565.00 566.30 550.55 557.95 0.0M
2023-01-20 562.00 570.00 560.00 563.85 0.0M
2023-01-19 574.35 574.35 563.00 564.40 0.0M
2023-01-18 563.80 573.00 563.00 568.75 0.0M
2023-01-17 562.30 569.55 561.00 563.60 0.0M
2023-01-16 567.00 575.95 564.10 566.30 0.0M
2023-01-13 571.90 576.75 569.10 571.90 0.0M
2023-01-12 576.45 576.45 567.55 574.00 0.0M
2023-01-11 568.70 576.60 565.00 571.20 0.0M
2023-01-10 571.85 571.85 565.00 568.65 0.0M
2023-01-09 578.05 579.90 567.50 571.15 0.0M
2023-01-06 583.80 588.35 575.50 578.05 0.0M
2023-01-05 583.10 586.30 575.05 581.30 0.0M
2023-01-04 587.30 590.50 580.85 583.10 0.0M
2023-01-03 595.10 595.75 584.40 590.40 0.0M
2023-01-02 592.90 600.00 580.70 595.05 0.0M