MARUTI.NS: Maruti Suzuki India Limited Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 430.9792

CLOSE 430.6594

Low

LOW 300

High

HIGH 599.8

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	378	381.45	374.1	374.95
01/02/2004	377.7	385.7	377.2	380.4
01/05/2004	383	390.4	379	380.35
01/06/2004	380.05	384.7	365.6	370.05
01/07/2004	372.7	385	364.5	382.05
01/08/2004	386.2	404.95	386.2	400.35
01/09/2004	410	448	406	439.7
01/12/2004	439.1	445.9	415.85	418.95
01/13/2004	420	428	406.7	423.35
01/14/2004	425	437.9	425	434.2
01/15/2004	454.65	454.65	427.4	431.1
01/16/2004	434.8	440	397	401.15
01/19/2004	402.1	430.85	391.5	424.4
01/20/2004	428.8	431.4	400.05	405.55
01/21/2004	406	413.9	375	381.7
01/22/2004	379	399.4	366.6	371.4
01/23/2004	377	420	374.5	415.45
01/26/2004	415.45	415.45	415.45	415.45
01/27/2004	424.7	437.8	341.1	431.35
01/28/2004	436.9	438.8	413.6	418.7
01/29/2004	420	441.5	414.35	433.8
01/30/2004	400.1	444.7	400.1	431.75
02/02/2004	431.75	431.75	431.75	431.75
02/03/2004	435.95	442	400.55	406.45
02/04/2004	410	446	410	442.55
02/05/2004	441	453	427	433.5
02/06/2004	438.5	450.7	433.75	448.65
02/09/2004	445	469.9	445	465.65
02/10/2004	466.1	469	452.1	460.65
02/11/2004	463.1	475.85	461	473.85
02/12/2004	474.05	483.8	471	480.65
02/13/2004	481.5	500.8	474.7	494.3
02/16/2004	497	522.9	493.5	519.45
02/17/2004	517	517.9	502	510.95
02/18/2004	514.25	523.9	513	518.2
02/19/2004	518	518.15	497.15	500
02/20/2004	494	519.5	487.5	512.45
02/23/2004	519.85	521.9	491.15	494.85
02/24/2004	493.9	505.3	485.55	501
02/25/2004	501.9	501.95	484.1	488.05
02/26/2004	492.7	504.5	488.5	495.6
02/27/2004	588	588	490.35	500.05
03/01/2004	502.15	516	502.15	514.55
03/02/2004	514.55	514.55	514.55	514.55
03/03/2004	517	531.65	513.6	529.3
03/04/2004	531	534.4	517.05	521.4
03/05/2004	522.15	531.7	522	529.5
03/08/2004	531.2	533.85	523.05	524.85
03/09/2004	431	527.7	431	516.6
03/10/2004	513.5	516.5	470.1	509.2
03/11/2004	504	510.9	502	505.25
03/12/2004	501.8	509.9	491.1	507.05
03/15/2004	511	515.5	472	483.8
03/16/2004	474.9	489	468.1	478.1
03/17/2004	480.05	487.5	476.2	483.4
03/18/2004	487	488	477.1	480.55
03/19/2004	480.25	485	466.95	471.75
03/22/2004	469	477.5	440.2	443.3
03/23/2004	444.9	458.4	436.65	448.7
03/24/2004	450	454.85	442.65	450.25
03/25/2004	453.55	490.9	452.9	478.3
03/26/2004	478.3	494	478.3	489.4
03/29/2004	488.4	497.85	479	492.75
03/30/2004	490	494	476	478.4
03/31/2004	477.55	499.4	476.6	497.45
04/01/2004	497	519.7	496.5	517.1
04/02/2004	518	525.9	515.05	521.65
04/05/2004	522	548.7	522	542.4
04/06/2004	548.45	548.45	531.55	539.1
04/07/2004	541	545.5	526.55	531.7
04/08/2004	530	541.85	526.4	536
04/09/2004	536	536	536	536
04/12/2004	531.55	542	526	529.65
04/13/2004	530	537.2	520.55	534.8
04/14/2004	534.8	534.8	534.8	534.8
04/15/2004	534.7	555	531.3	548.1
04/16/2004	548.4	548.7	539	541.65
04/19/2004	541.5	554	540.15	549.9
04/20/2004	549	549.7	536	540.6
04/21/2004	541.05	570.8	538	563.25
04/22/2004	563.3	593	556.05	588.6
04/23/2004	591	599.8	575.35	580.25
04/26/2004	580.25	580.25	580.25	580.25
04/27/2004	579.9	579.9	556.6	558.6
04/28/2004	556.9	572	554.2	559.8
04/29/2004	555	580	555	573
04/30/2004	569	575.7	535.1	544.5
05/03/2004	542	543.8	514.8	535.05
05/04/2004	540	556.45	539	544.35
05/05/2004	542	551.6	540	546.1
05/06/2004	555	558.7	547.65	551.35
05/07/2004	550	551	522.3	525.9
05/10/2004	519.9	520	502.1	505.95
05/11/2004	500.25	500.25	467.15	477.65
05/12/2004	475	489.9	470.15	483.25
05/13/2004	469.9	503.8	442.3	476.2
05/14/2004	483	488.35	412	426.95
05/17/2004	421.4	444.65	300	400.6
05/18/2004	410	455.95	406	447.05
05/19/2004	465	488	453.7	462.45
05/20/2004	460.1	479.95	441.55	471.6
05/21/2004	471.4	474.4	455	462.95
05/24/2004	466.15	481.7	465.15	474.15
05/25/2004	472	473	448.4	454.25
05/26/2004	460	464.8	439.4	443.4
05/27/2004	443.95	445.7	429.15	435.15
05/28/2004	438.55	439	397.35	405.45
05/31/2004	380	399	380	386.6
06/01/2004	393	412	392	402.35
06/02/2004	401	410.45	388.25	391.55
06/03/2004	400.15	408	369.1	377.35
06/04/2004	374	386	368	383.8
06/07/2004	388.2	394.9	380	385.25
06/08/2004	388	400.3	384.5	397.65
06/09/2004	401	419.85	397.5	417.95
06/10/2004	414.9	414.9	405	411.65
06/11/2004	418	418	385.1	389.05
06/14/2004	384.4	394.8	378.5	390.5
06/15/2004	392	399.4	388.7	393.5
06/16/2004	395	397.4	380.3	382.4
06/17/2004	398.9	402.4	378	398.6
06/18/2004	399	399	388.6	393
06/21/2004	392.15	396.95	378.05	379.65
06/22/2004	370.55	387	370.55	376.5
06/23/2004	380	383.95	362.05	364.75
06/24/2004	363.35	384.5	360.25	381.7
06/25/2004	384	391.9	375.5	385.45
06/28/2004	386.4	394.45	378.3	392.15
06/29/2004	390.15	400	386.65	395.9
06/30/2004	396	408.35	395.55	403.2
07/01/2004	405.25	409	396.1	405.1
07/02/2004	401	408.6	397	405
07/05/2004	407.6	412.95	398.65	401.1
07/06/2004	398.05	410.95	398.05	409.25
07/07/2004	408	422.4	406.25	420.7
07/08/2004	421	425	395	402.9
07/09/2004	380	431.8	380	428.15
07/12/2004	360	433.8	360	430.8
07/13/2004	429	430	414.25	418.95
07/14/2004	419	425.45	415	418.1
07/15/2004	418.8	422.85	414.1	418.85
07/16/2004	425	428.5	419.05	425
07/19/2004	425.4	433.8	422.55	425.95
07/20/2004	422	426	417.15	420
07/21/2004	421.3	435	420.05	426.9
07/22/2004	432	436.9	418.1	421.9
07/23/2004	422.1	428.2	418	425.45
07/26/2004	425	440	423	431.45
07/27/2004	434.9	438.2	427.15	429.3
07/28/2004	429	432	417.3	419.6
07/29/2004	422	422.5	414.5	417.4
07/30/2004	420	428.8	418.5	424.5
08/02/2004	426.1	431.8	421.25	423.2
08/03/2004	424	428.35	418	420.85
08/04/2004	423.2	423.7	410.55	412.2
08/05/2004	415	416.4	409.75	414.05
08/06/2004	414	421.8	398.2	399.55
08/09/2004	400	405.95	394.25	403.05
08/10/2004	405.5	416.4	405.5	413.95
08/11/2004	414	414.9	400.3	401.75
08/12/2004	401.8	403.8	390.65	393.95
08/13/2004	397.7	397.7	385	387.15
08/16/2004	390.1	390.1	380.6	386.6
08/17/2004	390.25	394.65	382.7	386.85
08/18/2004	386.1	387.85	376.65	377.95
08/19/2004	380	386.8	378.8	385.25
08/20/2004	385	385.25	369.55	371.85
08/23/2004	373.7	379.4	358	360.95
08/24/2004	363.1	371.8	361.25	362.8
08/25/2004	363	366.95	356.3	360.2
08/26/2004	363.25	366.8	358.2	361.85
08/27/2004	363	365.9	354.65	360.95
08/30/2004	368	383	365.3	381.55
08/31/2004	382.15	384.9	375.2	381.75
09/01/2004	383	389.8	382.5	388.6
09/02/2004	388	394.35	385.4	388.6
09/03/2004	390	390.75	384	389.1
09/06/2004	390.5	401.4	390.5	397.5
09/07/2004	395	397	391.6	393.45
09/08/2004	393.45	395.8	389.15	392.1
09/09/2004	394.9	395.4	384.65	385.5
09/10/2004	386	393.5	381.8	392.6
09/13/2004	394	396	376.6	378.8
09/14/2004	378.05	380	353.1	354.8
09/15/2004	357	360.9	348.05	354.55
09/16/2004	355	360.35	353.25	354.95
09/17/2004	356	360.9	356	358.1
09/20/2004	364	364.3	349	351
09/21/2004	352.3	360.5	352	359.55
09/22/2004	361	373.3	352	369.6
09/23/2004	370.05	375.9	361.1	363.15
09/24/2004	364.5	371.5	363.5	368.8
09/27/2004	372	372	365.2	367.55
09/28/2004	366.9	368.4	356.25	357.65
09/29/2004	356.9	359.15	352.65	356.3
09/30/2004	359	363.35	353.15	354.25
10/01/2004	360.95	360.95	353.5	356.7
10/04/2004	361	377.3	361	375.15
10/05/2004	375	380	372.2	377.75
10/06/2004	377.3	381.95	367.2	368.75
10/07/2004	369.65	372.9	366.25	369.3
10/08/2004	370	372.5	364.2	366
10/11/2004	366	369.25	358.4	360.25
10/12/2004	364	364	355.25	357.45
10/13/2004	357.45	357.45	357.45	357.45
10/14/2004	358	363.5	355	359.9
10/15/2004	362	366.85	358.1	360.35
10/18/2004	362.5	364	356.1	357.55
10/19/2004	360	364.55	357.5	363.1
10/20/2004	364.8	366.65	358.1	359.25
10/21/2004	359	360.9	354.65	357.6
10/22/2004	357.6	357.6	357.6	357.6
10/25/2004	357.9	357.95	347.1	348.45
10/26/2004	350	353	338	347.9
10/27/2004	349.5	360.6	346.7	359.45
10/28/2004	364.05	369.7	364	365
10/29/2004	366.5	378.85	366	375.75
11/01/2004	377	380.6	373.6	378.7
11/02/2004	380	384.4	378.1	379.65
11/03/2004	380.2	381.8	375	378
11/04/2004	389.9	389.9	377.4	381.3
11/05/2004	379.5	380.7	375.1	379.3
11/08/2004	381	382.5	376.1	377.1
11/09/2004	375	378.8	371	373.95
11/10/2004	374.9	380.8	374.1	378.1
11/11/2004	379.7	384.2	378.1	381.05
11/12/2004	384.8	390	378	381.4
11/15/2004	381.4	381.4	381.4	381.4
11/16/2004	384	390	381.5	388.95
11/17/2004	390	392	385	388.15
11/18/2004	388	392	386.25	387.95
11/19/2004	388.5	391.75	378.75	380.6
11/22/2004	377.9	379.7	372.5	377.8
11/23/2004	380.2	389	380.2	387.35
11/24/2004	386.9	397.65	386.9	395.85
11/25/2004	399	404.8	394.3	398.9
11/26/2004	398.9	398.9	398.9	398.9
11/29/2004	400	423.7	398.2	418.95
11/30/2004	423	424.5	413.3	420.1
12/01/2004	425	425	402.6	408.45
12/02/2004	412.1	427.55	412.1	425.75
12/03/2004	426	435.9	420	434.35
12/06/2004	435.7	442	426.2	429.7
12/07/2004	430	437	422.65	431.2
12/08/2004	431	435	424	425.45
12/09/2004	425	449.8	423.8	445.85
12/10/2004	447	454.9	433.2	437.6
12/13/2004	435	440.7	434	436.25
12/14/2004	439	445	435.5	441.8
12/15/2004	444	461.8	444	459.2
12/16/2004	461	462.4	454	455.95
12/17/2004	458	459.35	446.25	451.15
12/20/2004	453	455.9	446.55	454.15
12/21/2004	451.25	464.35	451.25	460
12/22/2004	463	475.4	458	471.35
12/23/2004	470	472.4	464.2	466.95
12/24/2004	473	476.4	466.25	468.8
12/27/2004	475	475	460.15	463.4
12/28/2004	464	471.4	461.55	464.05
12/29/2004	478	478	460.5	461.65
12/30/2004	463	468	456	457.4
12/31/2004	459	465.95	459	461.9

Menu

Create your free account now!

MARUTI.NS: Maruti Suzuki India Limited Historical Data

2004 Historical Chart

Average

Low

High