Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Maruti Suzuki India Limited logo
MARUTI.NS
Maruti Suzuki India Limited
09:59:59
13395 ₹
0.0000 (%0.00)
Previous Close: 13484
Day Low₺13353
Day High₺13507
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MARUTI.NS: Maruti Suzuki India Limited Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 494.396
CLOSE 493.7916

Low

LOW 389.15

High

HIGH 686.95
DATEOPENHIGHLOWCLOSE
01/03/2005465472.45463.1470.35
01/04/2005472.9474462463.85
01/05/2005465480430446.65
01/06/2005451454432436.55
01/07/2005440443.8436440.65
01/10/2005444444420.5423.85
01/11/2005424434.7422.05427.35
01/12/2005430.9435.5408412.8
01/13/2005417.5443.8417.5437.3
01/14/2005439.9439.9417419.75
01/17/2005428428414.7420.65
01/18/2005423427.7415.65418.55
01/19/2005419.3422.1405.15408.15
01/20/2005406406389.15394.75
01/24/2005396412395410.35
01/25/2005408423407.1421.7
01/27/2005424439.9423.15437.95
01/28/2005438.6450.4430448.7
01/31/2005452455.5448.55453.75
02/01/2005457457442.1449.55
02/02/2005445454.5445450.15
02/03/2005450.1462450.1460.25
02/04/2005462.65465.7452.15463.05
02/07/2005464467.5455459.15
02/08/2005461470.3453.6465.55
02/09/2005466.5489.75463487.9
02/10/2005490492478.15481.15
02/11/2005481.2502.5480500.4
02/14/2005507.5507.5486.55491.05
02/15/2005492494.95487.35490.05
02/16/2005491.2493468.1471.8
02/17/2005474.4475.5467.05473.65
02/18/2005473477.9458.35463.1
02/21/2005467.7472.6462.5465.85
02/22/2005465.7475463473.75
02/23/2005475476468.1471.3
02/24/2005471476468472.95
02/25/2005476479.35471.3474.35
02/28/2005477.7483458.6473.1
03/01/2005476477.4459.45463.5
03/02/2005468468.8454.1462.1
03/03/2005463475.2463473.85
03/04/2005475.2485.5473.55483.6
03/07/2005484485464.6469.2
03/08/2005467473463.15465.2
03/09/2005467.9468.9457.15459.95
03/10/2005460465.2457.15461.6
03/11/2005463.15468.9454.9457.65
03/14/2005457.65462.7451.6453.8
03/15/2005454.05456.4447.15449.45
03/16/2005451455.8447.5449.85
03/17/2005449449433.05437.45
03/18/2005437450.75423.2448
03/21/2005451451426.3428.95
03/22/2005430434.6419.5420.8
03/23/2005421425.8408.05411.75
03/24/2005414418.35405411.75
03/28/2005412430.85412421.2
03/29/2005421.7421.7408.25411.85
03/30/2005418420.9408418.95
03/31/2005421.5431.2417421.3
04/01/2005426.9432.8418430.5
04/04/2005431432415420.05
04/05/2005420.75423401.15403.1
04/06/2005406411.85398.2407.5
04/07/2005405.05416.9405.05410.45
04/08/2005414415407.1411.5
04/11/2005414.9415.4400.15402.2
04/12/2005403.95409.8399407.65
04/13/2005409.8414407411.65
04/15/2005413413401.65404.7
04/18/2005403415396.3412.15
04/19/2005415423.4413.8415
04/20/2005416.1429.4414.5427
04/21/2005433434.95418432.85
04/22/2005435441.8427.65439.35
04/25/2005440442.5432440.7
04/26/2005439443.9429.1430.8
04/27/2005428.25430.95416.5418.45
04/28/2005420426.45412.6414.8
04/29/2005416418403.5406.4
05/02/2005409414.9393403.25
05/03/2005405.9412.5400.6410.65
05/04/2005411.2415406.6413.7
05/05/2005418421.85413.55415.6
05/06/2005418.4436.9412432.65
05/09/2005436.4463436.3439.8
05/10/2005440440.5434.15437.35
05/11/2005430.25438.3430.25433.15
05/12/2005435442.8435438.2
05/13/2005440440432.95434.7
05/16/2005437456436453.9
05/17/2005455456.75440.15446
05/18/2005438.5451.9438.3447.8
05/19/2005449454442.3446.15
05/20/2005445449.55438.05445.2
05/23/2005440.25461.35440.25453.85
05/24/2005459459.9452.25458.05
05/25/2005464.35465458.25460.35
05/26/2005460464.65454.15462.55
05/27/2005464468.5461.5466.4
05/30/2005463468.7458.5466.75
05/31/2005462.2467.5462.2465.45
06/01/2005466470.4458.25460.45
06/02/2005459462450451.05
06/03/2005450.1455.95445.1454.15
06/06/2005452461.8451455.25
06/07/2005455.5459.8453.05457.55
06/08/2005458465.4456464.1
06/09/2005465467457.15459.3
06/10/2005463463447449.35
06/13/2005450451.9441.5445.2
06/14/2005445.2447.75431.55435.5
06/15/2005438441.75431.6437.35
06/16/2005439.1442434.65439.55
06/17/2005440444.5435443.3
06/20/2005443.35447436.7442.25
06/21/2005438455.95438453.9
06/22/2005455468453.1465.75
06/23/2005467.65471.7461.1465.3
06/24/2005458474.4456.2471.8
06/27/2005471484.4466.5477.45
06/28/2005476477.7468472.85
06/29/2005471473.9457.15461.1
06/30/2005463.1471.7459.25464.65
07/01/2005463479460471.55
07/04/2005473.05473.05457.85463.15
07/05/2005464468.9457.8462.75
07/06/2005464.9466457.2460.1
07/07/2005460461.9446.3448.4
07/08/2005449.9457.9443.25448.2
07/11/2005452453.4446447.15
07/12/2005448.35461.25448.05456.6
07/13/2005457.9462.9449.1450.5
07/14/2005450.6455448449.65
07/15/2005450.2455448.2454.1
07/18/2005455458.95451452.8
07/19/2005453.4459.9452.25458.15
07/20/2005459.9464.5456460.15
07/21/2005461467454.5464.55
07/22/2005463.9469457.65463.2
07/25/2005464.9476462465.25
07/26/2005468472460469.15
07/27/2005467486.4467482.1
07/28/2005482.1482.1482.1482.1
07/29/2005471489436.95482.7
08/01/2005480495.5477492
08/02/2005495504491498.15
08/03/2005500508.5491.8500.45
08/04/2005500.3504.95496500.65
08/05/2005501.2512.4496.5501.8
08/08/2005500504.75490.6496.05
08/09/2005498498483.1485.8
08/10/2005490490473.65479.35
08/11/2005482490.45480483.4
08/12/2005483.45487475.05476.25
08/16/2005478484.8470.05472.75
08/17/2005468477.1466.6475.95
08/18/2005477.1488472474.6
08/19/2005475484472480.1
08/22/2005485485475.05477.95
08/23/2005476.6478.95465.55469.35
08/24/2005471471462.2467.6
08/25/2005489489455.9461.25
08/26/2005463478463474.75
08/29/2005474.9475460465.75
08/30/2005471474.85466.2472.6
08/31/2005474.85475467470.15
09/01/2005475.5489475485.1
09/02/2005493522493511.65
09/05/2005511518502.4504.95
09/06/2005508508495.15502.85
09/08/2005503508.8500502.25
09/09/2005500515497.1511.15
09/12/2005518518507.9510.45
09/13/2005510.95525.9510.3520.8
09/14/2005520.8534.85515.5525.95
09/15/2005532.8545529.4541.8
09/16/2005544.8584541562
09/19/2005570598.45560589.55
09/20/2005591591568570.3
09/21/2005570570539556.9
09/22/2005555565.7537543.65
09/23/2005545567543550.4
09/26/2005560575554570.95
09/27/2005573.9580.45556.1560.1
09/28/2005565571.7561.15564.25
09/29/2005565.5576.9558.6565.2
09/30/2005560.5566.85525.55559.8
10/03/2005566586.9560.15578.2
10/04/2005580600.7579589.65
10/05/2005590594.5581586.8
10/06/2005583583561.25573.4
10/07/2005575578.6559.1572.05
10/10/2005577.1577.1556.5559.75
10/11/2005561575550573
10/13/2005574575555557.8
10/14/2005557.8557.8530.6533.85
10/17/2005536547.05525.75544.45
10/18/2005540557.25539551.7
10/19/2005549549533.15538.55
10/20/2005544.5551526.2536.5
10/21/2005539563531.45559.1
10/24/2005556.25581556.25572
10/25/2005572576.25547.9558.6
10/26/2005562565547.15550.05
10/27/2005553.8553.8528.1532.6
10/28/2005532.5537.95503.1513.9
10/31/2005519556.4515.45549.2
11/01/2005554558.85499.8549.3
11/02/2005544548535.1542.2
11/04/2005542.2542.2542.2542.2
11/07/2005545564.5541.05555.9
11/08/2005561577.3556.55572.5
11/09/2005576583.45567.85575.4
11/10/2005578581.95569.3579.4
11/11/2005580586575.15580.95
11/14/2005585591.2567.25574.2
11/16/2005575.35584.75571581.9
11/17/2005581592579.9588.8
11/18/2005589612.95589608.95
11/21/2005608611.75591.25595.6
11/22/2005591.25594.5576.3579.1
11/23/2005585602.8578598.15
11/24/2005598609.85597.05599.5
11/25/2005602621.45601.3619.5
11/28/2005621.9634.2619.05632.35
11/29/2005630632.35615.05617.6
11/30/2005623628.5610.05613.4
12/01/2005615625.9605.4622.85
12/02/2005625627.9613617.6
12/05/2005619.4628.4613.55619.3
12/06/2005621630609.4619.1
12/07/2005622627.75616.6619.05
12/08/2005619.85632617.15624.5
12/09/2005626650625.3646
12/12/2005646654.8642647.8
12/13/2005641666.95641661.65
12/14/2005665.9686.95653.35659
12/15/2005655666.4642.25646.85
12/16/2005653.85659.8648658
12/19/2005659.8674.7659.8662.75
12/20/2005662.5667648.1649.8
12/21/2005651658642647.55
12/22/2005654.85654.85637.15640.55
12/23/2005644.9648.85624.05626.5
12/26/2005629629.9612.35614.25
12/27/2005615633.5606.6631.3
12/28/2005632645.45626628.65
12/29/2005629632.5622626.8
12/30/2005628.4639628.4635.8