MARUTI.NS: Maruti Suzuki India Limited Historical Data

2006 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 844.4294

CLOSE 844.0929

Low

LOW 631.55

High

HIGH 990.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	635.05	649.5	633.3	645.1
01/03/2006	649.5	667.9	645.55	665.25
01/04/2006	669.9	674.5	631.55	662.35
01/05/2006	665.95	678.45	661	670.8
01/06/2006	670	676.8	657.25	670.65
01/09/2006	650	674	650	661.3
01/10/2006	661.9	667	648	653.05
01/12/2006	653	672	642.25	662.55
01/13/2006	669	669	655.1	656.65
01/16/2006	651.2	664.15	650.05	658.7
01/17/2006	661	665	649.05	650.95
01/18/2006	650.25	658.4	637	645.55
01/19/2006	652	663	650	660.8
01/20/2006	669.75	712	645	706.3
01/23/2006	708	715.65	690	709.65
01/24/2006	716	746.95	716	742.7
01/25/2006	745	753.5	725.55	740.25
01/27/2006	737.8	769	730	761
01/30/2006	770	770	744.3	747.5
01/31/2006	748	769	747.5	758.55
02/01/2006	757	764.05	738.25	742.75
02/02/2006	747.5	748	725.35	729.05
02/03/2006	730	742	724	730.25
02/06/2006	729.25	744	724.05	738.35
02/07/2006	741	757.7	738.8	755.5
02/08/2006	756	773.8	750	765.85
02/10/2006	765	775	761.1	767.1
02/13/2006	767	781.7	759.05	779.9
02/14/2006	781.4	787.4	764	770.65
02/15/2006	765	779.7	748	753
02/16/2006	756.5	775.8	752.95	763.8
02/17/2006	765	779.95	754.45	760.9
02/20/2006	764.8	789.45	753.05	787.05
02/21/2006	789	800	781.2	788.4
02/22/2006	794.5	794.5	782.1	786.6
02/23/2006	791.9	797.5	781.6	783.65
02/24/2006	784.05	789	774.55	778.35
02/27/2006	781.5	802.8	781.5	789.35
02/28/2006	815	834.25	792	822.6
03/01/2006	827.9	919	825	888.55
03/02/2006	914.9	936.85	889	905.75
03/03/2006	905	939.7	900	931.2
03/06/2006	930	933.65	916.25	919.55
03/07/2006	922	926.9	907	918.8
03/08/2006	921	942.7	736	882.8
03/09/2006	891	892.8	848.2	867.15
03/10/2006	871	885	864.2	878.7
03/13/2006	886.9	891.6	870.1	877.2
03/14/2006	877.6	886.5	863	866.3
03/16/2006	869.95	884	869.95	880.55
03/17/2006	884.95	895.9	873.05	876.7
03/20/2006	884.95	889	877.1	881
03/21/2006	884	887.5	868	871.2
03/22/2006	873	873.9	842.3	846.7
03/23/2006	848	858	832.1	837.45
03/24/2006	835	849	833	838.15
03/27/2006	841	846.95	835	838.55
03/28/2006	840	863	838.1	850.9
03/29/2006	852.2	862.8	852	856.6
03/30/2006	859	865.9	838.3	856.2
03/31/2006	864.8	882	856	874.3
04/03/2006	880	913.95	878	910.3
04/04/2006	912	924.3	907.3	912.55
04/05/2006	916	921.8	904	916.6
04/07/2006	920	922.9	877	894.3
04/10/2006	907	907	868.15	884.6
04/12/2006	888	888	830.4	841.85
04/13/2006	841.85	882.1	810.5	870.1
04/17/2006	882.05	886.7	870.15	881.8
04/18/2006	876	903.3	876	881.4
04/19/2006	885.9	894.4	866.1	874.45
04/20/2006	878.9	890	867	882.6
04/21/2006	883	915.75	882.9	904.05
04/24/2006	908	910	895.15	898.5
04/25/2006	902	902	860.25	868.35
04/26/2006	884.8	928.9	874	923.5
04/27/2006	928.9	942	892	899
04/28/2006	860	924.9	852	919.95
05/02/2006	929	954	928	942.2
05/03/2006	942.5	967.85	935	963.45
05/04/2006	959	967.05	946	957.65
05/05/2006	958	959.8	935.15	940.7
05/08/2006	948	951.9	936.75	939.55
05/09/2006	941	974.95	927.25	965.8
05/10/2006	970	972.5	945.15	952.95
05/11/2006	951	954.7	930.4	937.2
05/12/2006	930.4	948	920.25	932.8
05/15/2006	932	939.45	870	885.75
05/16/2006	880	895	861	882.3
05/17/2006	894.8	915.9	881	912.55
05/18/2006	912.5	912.95	790.1	820.5
05/19/2006	830	854.4	769.45	783.55
05/22/2006	802.9	805	655	748.6
05/23/2006	716.6	820	660	805.7
05/24/2006	812	814.45	750.1	762.7
05/25/2006	756.85	815	715.25	792.95
05/26/2006	798	811	780	791.7
05/29/2006	811	811.7	787.6	791.3
05/30/2006	795	803.9	755.25	768.85
05/31/2006	755.25	755.25	706.65	735
06/01/2006	739.4	756	671.15	683.6
06/02/2006	690	819.4	690	769.7
06/05/2006	790	790	731.35	736.05
06/06/2006	710	751.5	706	730.9
06/07/2006	730	749.85	700	715.5
06/08/2006	709	734	675	718.1
06/09/2006	708	778	708	770.05
06/12/2006	770	789.5	742.2	750.65
06/13/2006	742.2	742.2	693.1	702.3
06/14/2006	720	780	668.1	680.75
06/15/2006	699.7	724	687.25	715.55
06/16/2006	724	770	685.25	727.5
06/19/2006	764.8	764.8	716.25	755.85
06/20/2006	735	765.9	732.25	752.95
06/21/2006	745	762.3	730	757.25
06/22/2006	762.3	787.85	762.3	776.5
06/23/2006	769.85	777	757	773.1
06/26/2006	775	777	727	735.75
06/27/2006	745	745	713.1	721.3
06/28/2006	719	734.4	705.55	723.25
06/29/2006	734.4	748.75	725.4	733.65
06/30/2006	748.75	802	746.25	796.7
07/03/2006	802	815	788.5	793.8
07/04/2006	714.95	807	714.95	786.45
07/05/2006	787	815	770	809.65
07/06/2006	805	806.85	793.25	803.7
07/07/2006	806.85	817.9	775	781.1
07/10/2006	779	810	766	806.25
07/11/2006	805	805	783	787.7
07/12/2006	783	831.2	768.1	819.9
07/13/2006	819	819	796.35	807.9
07/14/2006	799.4	799.4	782.5	795
07/17/2006	790	795	752.55	755.25
07/18/2006	758	765	736	749.05
07/19/2006	755.15	763.95	719.95	723.8
07/20/2006	730	754.6	730	736.8
07/21/2006	740	740	705	711.25
07/24/2006	701.1	729	691	723.15
07/25/2006	729	745	729	743.05
07/26/2006	745	769.5	735	764.05
07/27/2006	769.5	795	769.5	780.75
07/28/2006	785.45	791.6	757.25	768.85
07/31/2006	784.45	793.5	770.5	787.85
08/01/2006	785	787.7	770	783.55
08/02/2006	783.5	790	773.25	780.65
08/03/2006	780	801.85	780	790.55
08/04/2006	786	797.5	779.1	783.65
08/07/2006	780	784.2	765.1	768.2
08/08/2006	768.05	787	764	785.3
08/09/2006	785	806	775	797.05
08/10/2006	790	804.95	759.9	793.5
08/11/2006	793.5	812	793.5	796.1
08/14/2006	800	809	797.4	802.25
08/16/2006	807	820	807	814.95
08/17/2006	815	828	810.55	819.75
08/18/2006	815	845	815	840.65
08/21/2006	840.65	844	834	841.3
08/22/2006	849	869	830.6	836.65
08/23/2006	836.4	838.8	822	826
08/24/2006	822	834	817.15	830.65
08/25/2006	834.4	839.4	825	833.4
08/28/2006	837.9	842.75	828.55	831.35
08/29/2006	835	857.9	835	855.2
08/30/2006	855.2	867.5	855	862.3
08/31/2006	865	867	852.05	861.35
09/01/2006	860.05	878	853.5	874.85
09/04/2006	880	904.9	879.05	902.9
09/05/2006	811	905	811	894.35
09/06/2006	896.45	904.95	886	892.5
09/07/2006	890	915	885	912.95
09/08/2006	919.9	951.25	916.1	940.8
09/11/2006	948	948	911.1	917.35
09/12/2006	921.1	931.7	902.5	922.5
09/13/2006	927	966.8	927	956.1
09/14/2006	956.1	963	946.7	949.05
09/15/2006	948	955.85	941.5	949.75
09/18/2006	954.45	955.7	938.1	942.3
09/19/2006	942.5	954.45	908.1	916.15
09/20/2006	924.4	932	910	928.15
09/21/2006	925.35	949.2	925.35	945.25
09/22/2006	945	945	928	936.9
09/25/2006	935	942.9	920	926.1
09/26/2006	934	947.8	920.55	946.35
09/27/2006	954.4	966.5	949	963.75
09/28/2006	964	964	936	943.25
09/29/2006	945	987.8	944	981.3
10/03/2006	982.1	990.7	965.65	968.8
10/04/2006	974.8	985	944	947
10/05/2006	955	967.45	945.55	947.5
10/06/2006	952.95	958.9	940.1	943
10/09/2006	940	950	911.25	940.3
10/10/2006	945.9	960	945	952.85
10/11/2006	960	962	930	934.9
10/12/2006	940	960.5	933.1	957.9
10/13/2006	965	968	954.1	958.2
10/16/2006	960.25	965.8	953.5	960.95
10/17/2006	960.1	967.9	945	960.35
10/18/2006	963	967.2	940.3	949.45
10/19/2006	954	954	933	942.45
10/20/2006	951	954	933	937.4
10/23/2006	945	960	936.6	946.75
10/26/2006	950	955.7	943.1	950.1
10/27/2006	955.7	968.8	955.1	966.6
10/30/2006	963	977	952.95	960.6
10/31/2006	961	973.5	952.7	968
11/01/2006	968	978.6	956.2	961.55
11/02/2006	964.7	988.9	964.7	982.4
11/03/2006	985	988	963.1	974.75
11/06/2006	975	977	944.5	954.8
11/07/2006	955	963.7	940	943.9
11/08/2006	945	948	931.05	937.15
11/09/2006	942.3	948.8	897.65	911.7
11/10/2006	913	918.2	900	907.35
11/13/2006	910	920.8	908	917.45
11/14/2006	920	920.9	903	907.6
11/15/2006	904	917.9	898.65	905.3
11/16/2006	893.4	893.4	893.4	893.4
11/17/2006	898	898.95	882.1	889.15
11/20/2006	887	887	865.1	870.4
11/21/2006	882.1	897	872	885.05
11/22/2006	890	899	885.5	896.75
11/23/2006	900	910	895.55	905.9
11/24/2006	906	916.9	900	911.95
11/27/2006	912.2	919.95	906	910.05
11/28/2006	905	922	876	912.6
11/29/2006	917.3	932.75	917.3	921.75
11/30/2006	925	937	920	926.15
12/01/2006	930.4	956.5	928.5	951.95
12/04/2006	954	973.75	954	961.65
12/05/2006	965	971	947	949.85
12/06/2006	941.25	941.25	941.25	941.25
12/07/2006	945.75	945.75	945.75	945.75
12/08/2006	953	953	930.1	932.55
12/11/2006	935.95	939.9	890	906.3
12/12/2006	912	924.8	860	885.3
12/13/2006	885.3	904	860	884.75
12/14/2006	900	910.8	890	903.8
12/15/2006	917	917	901.5	905.9
12/18/2006	913	924.5	880.1	922.4
12/19/2006	920	934	900	909.8
12/20/2006	915	936.9	895	922.65
12/21/2006	913	965	906	926.05
12/22/2006	936	939.9	918.1	925.55
12/26/2006	929	936	924.9	930.6
12/27/2006	932	939.75	923.2	928.15
12/28/2006	929	933.9	920	923.4
12/29/2006	926	934.8	925	929.2

Menu

Create your free account now!

MARUTI.NS: Maruti Suzuki India Limited Historical Data

2006 Historical Chart

Average

Low

High