MARUTI.NS: Maruti Suzuki India Limited Historical Data

2007 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 888.8098

CLOSE 886.2657

Low

LOW 715

High

HIGH 1,248

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	939	972	936.1	968.6
01/03/2007	976.5	984.9	970	974.55
01/04/2007	974.55	977.5	961	967.35
01/05/2007	969.65	970	930	934.95
01/08/2007	934.9	939.55	895	897.95
01/09/2007	905	906	880	886.45
01/10/2007	890	898.8	872.2	880.5
01/11/2007	888	909.85	882	905.8
01/12/2007	914.7	925	914	922.35
01/15/2007	922	930	903.5	906.7
01/16/2007	913	913	902.7	910.65
01/17/2007	930	930	906	908.75
01/18/2007	908	925	902	918.65
01/19/2007	922	924	905	912.3
01/22/2007	915	944	893.65	938.8
01/23/2007	940	941.85	910.1	918.95
01/24/2007	921.1	936.4	914.15	934.15
01/25/2007	939	956	927.3	948.05
01/29/2007	949.8	949.8	927.25	936.85
01/31/2007	939	941.5	920	924.9
02/01/2007	939.9	954	920	940.25
02/02/2007	943.8	950	940	944.6
02/05/2007	945	965	935.15	963.25
02/06/2007	965.1	972.85	936	952.5
02/07/2007	953.2	959.9	943.5	951.6
02/08/2007	951.95	966	942.1	962.55
02/09/2007	963	963	938.1	941.7
02/12/2007	938.2	948.6	907.55	912
02/13/2007	912	924	880.5	890.9
02/14/2007	945	945	841.1	857.05
02/15/2007	872	896	866	892.25
02/19/2007	900	923	880.1	914.05
02/20/2007	919	919	889	892.75
02/21/2007	895	910.25	885.5	898.15
02/22/2007	915	915	865.1	880
02/23/2007	888	897	850	863.5
02/26/2007	870	900	846.25	878.3
02/27/2007	877	894	866	887.05
02/28/2007	850	875	825.5	841.7
03/01/2007	848	870.4	825	840.9
03/02/2007	844	853	827.5	833.1
03/05/2007	825	825	762	772.9
03/06/2007	790	817	785	791.75
03/07/2007	797	802	755.05	774.85
03/08/2007	787	798	757.15	792.35
03/09/2007	792	815	781	787.2
03/12/2007	789.8	806.9	788	797.1
03/13/2007	800	808.25	791.35	801.55
03/14/2007	791	809.9	768	791.75
03/15/2007	804.1	815	791	796.15
03/16/2007	798	804.1	770.1	780.1
03/19/2007	786	794.9	762.2	788.85
03/20/2007	792	801.25	782	789.65
03/21/2007	796	797	785	791.65
03/22/2007	790.5	838.5	790.5	831.3
03/23/2007	833	849	818	840.65
03/26/2007	837.15	843.9	815.15	821.7
03/28/2007	775.25	829.7	775.25	796.65
03/29/2007	828.5	828.5	794.1	812.45
03/30/2007	812	830	790	820.2
04/02/2007	795	795	741.35	749.25
04/03/2007	756.45	756.45	756.45	756.45
04/04/2007	765	768	743.55	745.95
04/05/2007	746	763.9	741	755.9
04/09/2007	754	795.9	754	789.45
04/10/2007	790	801	785	786.15
04/11/2007	790	790	777.35	781.95
04/12/2007	770	778	750.55	758.95
04/13/2007	760	777	755	771.95
04/16/2007	777.1	786	775.1	778
04/17/2007	781.15	784.5	760.15	762.1
04/18/2007	765	774.35	761.25	764.25
04/19/2007	764	780	746	764.15
04/20/2007	778.1	791.8	772	778.6
04/23/2007	798.7	798.7	764	766.9
04/24/2007	770	810	762	796
04/25/2007	800	815	783	791
04/26/2007	840	840	785.55	797.5
04/27/2007	794.2	810	789.25	795.9
04/30/2007	798.5	808.75	783	806.1
05/03/2007	817.5	824.6	811	814.35
05/04/2007	821	822	803	807.45
05/07/2007	820	824	801.1	804.95
05/08/2007	811	814.9	782.5	800.75
05/09/2007	801	814.45	791.1	802.3
05/10/2007	848.7	848.7	790.1	794.9
05/11/2007	795	806.5	751.25	795.5
05/14/2007	820	820	800.1	803.7
05/15/2007	801.1	808.9	791	806.55
05/16/2007	807	810	792.2	802.55
05/17/2007	803	820	803	816.8
05/18/2007	815	825	799	810.1
05/21/2007	810.1	825	800.25	821
05/22/2007	823	844	796	830.6
05/23/2007	840	840	811.25	815.2
05/24/2007	805.55	818	805.55	810.4
05/25/2007	805	819.5	795	810.3
05/28/2007	819.4	831.7	812	825.95
05/29/2007	826.5	833	815.1	819.95
05/30/2007	825	826	802	804.6
05/31/2007	808	820	805	817.1
06/01/2007	820	829.95	808.15	811.25
06/04/2007	876	876	804	806.55
06/05/2007	839.8	839.8	796	799.8
06/06/2007	823.75	823.75	772.65	776.6
06/07/2007	774	784	740.3	760.95
06/08/2007	751.55	758	731	737.55
06/11/2007	740.1	748.8	728.1	733.35
06/12/2007	735	739.9	717	719.65
06/13/2007	721	734	715.05	721.2
06/14/2007	729	733	724.7	730
06/15/2007	734.9	747	729.25	740.1
06/18/2007	741	749.9	738.15	742.85
06/19/2007	742.05	753.9	735.5	751.45
06/20/2007	751.45	772.4	751.45	767.9
06/21/2007	771	772	756	759.05
06/22/2007	753.1	763.75	750	761.35
06/25/2007	769	769	751	753.3
06/26/2007	749	759.9	747.15	757.3
06/27/2007	760	760	746.1	751.3
06/28/2007	748	758.9	738.95	748.7
06/29/2007	758	758	740.1	744.15
07/02/2007	745	786.6	745	770.6
07/03/2007	777	785	772	783.5
07/04/2007	790	799	776.25	791.4
07/05/2007	792.05	810.1	792	805.05
07/06/2007	760.3	808.9	760.3	797
07/09/2007	802	805	790	795.7
07/10/2007	795.7	819	786.15	813.75
07/11/2007	810	814.8	795.2	806.3
07/12/2007	806.3	830.75	804	828.35
07/13/2007	830	839	824	831.3
07/16/2007	833	843.5	820.3	827.65
07/17/2007	829.85	841.1	818	824.85
07/18/2007	824.9	826	808.2	820.65
07/19/2007	824	830.4	812.35	827.05
07/20/2007	834.4	845	821	826.9
07/23/2007	821	839.3	815.1	830.05
07/24/2007	831	837.8	815.25	819.55
07/25/2007	819.55	826.8	808	809.9
07/26/2007	812	857.35	810	839.4
07/27/2007	835	845	808	830.25
07/30/2007	860	860	806.5	845.85
07/31/2007	848	854.95	820	844.55
08/01/2007	831.1	835	806.1	821.2
08/02/2007	825.2	851	821	832.3
08/03/2007	834	856	828.8	850.65
08/06/2007	845	847	819.5	824.9
08/07/2007	847	847	821	824.85
08/08/2007	832	841	825.1	836.6
08/09/2007	844	869	817	826.85
08/10/2007	810	816	795.5	809.55
08/13/2007	815	836.9	813.05	832.7
08/14/2007	843	843	817.15	823.55
08/16/2007	829.95	829.95	780	793.45
08/17/2007	793.8	793.8	715	778.65
08/20/2007	800	815.9	780.2	783.75
08/21/2007	790	791	761	767.5
08/22/2007	765	789	749	765.8
08/23/2007	795	804.05	760.15	775.95
08/24/2007	789	802.9	766.1	790.05
08/27/2007	804	848	802.25	833.45
08/28/2007	834	838	815.3	832.5
08/29/2007	820	838	810.3	833.55
08/30/2007	845	849.75	831	836.75
08/31/2007	825	872.9	825	866.5
09/03/2007	876.7	901	875.3	881.65
09/04/2007	889.95	898.8	870	893.3
09/05/2007	893.5	900	868.1	873.75
09/06/2007	839.7	883	839.7	880.65
09/07/2007	884.9	887.9	870	873.3
09/10/2007	837	880.9	837	874.6
09/11/2007	879	881.8	856	861.15
09/12/2007	869.8	869.8	854.6	859.55
09/13/2007	803.55	894	803.55	891.7
09/14/2007	895	904.8	863.5	866.75
09/17/2007	865	880.9	863.2	874.95
09/18/2007	876	884	868	875.4
09/19/2007	889	934	889	923.85
09/20/2007	930	930	907.2	910.15
09/21/2007	909	935.5	909	931.4
09/24/2007	931.4	1,001.2	931.4	980.75
09/25/2007	980	1,001	950.3	991.15
09/26/2007	992	1,000	956.2	961.95
09/27/2007	970.2	984.8	956.6	980.15
09/28/2007	980.25	1,028	971.25	998.75
10/01/2007	1,008.8	1,010	978.75	990.15
10/03/2007	985	1,034.7	960.25	1,019.25
10/04/2007	1,020	1,048	1,011	1,042.25
10/05/2007	1,045	1,053.7	1,020	1,034.85
10/08/2007	1,051	1,051	1,001.05	1,025.25
10/09/2007	1,023.8	1,114.7	1,010	1,105.05
10/10/2007	1,105	1,135	1,076	1,101.05
10/11/2007	1,107	1,134.05	1,084.25	1,119.35
10/12/2007	1,119.9	1,119.9	1,084	1,096.75
10/15/2007	1,095	1,177.4	1,095	1,160.7
10/16/2007	1,161	1,190	1,123.1	1,184.7
10/17/2007	1,075.55	1,224	1,075.55	1,174
10/18/2007	1,175	1,210	1,125	1,139.35
10/19/2007	1,160	1,180	1,048	1,076.6
10/22/2007	1,059.9	1,094.9	1,025	1,060.15
10/23/2007	1,061	1,116.85	1,061	1,102.9
10/24/2007	1,112	1,139	1,088	1,118.45
10/25/2007	1,110	1,184.9	1,090	1,164.2
10/26/2007	1,140.1	1,199	1,130	1,182.2
10/29/2007	1,194.4	1,248	1,175.55	1,189.85
10/30/2007	1,189.85	1,203	1,080	1,087.4
10/31/2007	1,090	1,128.9	1,045	1,073.85
11/01/2007	1,100	1,100	997.05	1,006.55
11/02/2007	1,000	1,033	969	1,021.2
11/05/2007	1,026.15	1,036.5	970.3	994.65
11/06/2007	1,010	1,023.8	975	985
11/07/2007	995	1,011.9	960	999.35
11/08/2007	990	1,010	961.25	994.5
11/09/2007	1,010	1,010.4	980	990.05
11/12/2007	972	1,001	957.05	995.5
11/13/2007	997.95	1,020	981	1,003.05
11/14/2007	1,010	1,046	1,010	1,038.25
11/15/2007	1,037.5	1,065.5	1,025	1,037.15
11/16/2007	1,020	1,059.9	1,007	1,046.95
11/19/2007	1,051	1,065.4	1,051	1,053.8
11/20/2007	1,048	1,048	995.7	1,007
11/21/2007	1,016	1,016	945	954.25
11/22/2007	954.25	986	940	965.25
11/23/2007	970	986	938.05	947.45
11/26/2007	950.1	974	948	951.7
11/27/2007	951.7	954	930.25	937.45
11/28/2007	945.5	974.8	945.05	967.5
11/29/2007	984.35	1,008.8	975.05	990.1
11/30/2007	1,000	1,024.95	996.4	1,014.15
12/03/2007	1,030	1,049	1,021.5	1,032.85
12/04/2007	1,020	1,035	973.45	1,027.95
12/05/2007	1,012	1,044	1,012	1,034.4
12/06/2007	1,040	1,064.8	1,035	1,040.8
12/07/2007	1,050	1,056	1,004.3	1,041.45
12/10/2007	1,059.9	1,059.9	1,034.75	1,045.65
12/11/2007	1,050	1,085	1,040	1,077.6
12/12/2007	1,080	1,098	1,058.05	1,073.3
12/13/2007	1,083	1,089.8	1,026.2	1,037
12/14/2007	1,045	1,048.95	1,021.1	1,042.35
12/17/2007	1,042	1,044	1,006.75	1,012.8
12/18/2007	1,000	1,042.7	1,000	1,018
12/19/2007	1,037.8	1,042	980	998
12/20/2007	1,005	1,028	981.1	993.6
12/24/2007	1,000	1,012.5	982.3	990.25
12/26/2007	994.7	1,007	988.7	993.1
12/27/2007	999	1,014.8	992.25	995.2
12/28/2007	992	1,010	978.5	986.6
12/31/2007	1,000	1,009.9	985.1	994.5

Menu

Create your free account now!

MARUTI.NS: Maruti Suzuki India Limited Historical Data

2007 Historical Chart

Average

Low

High