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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 704.663
CLOSE 703.3822

Low

LOW 433

High

HIGH 1,055
DATEOPENHIGHLOWCLOSE
01/01/20081,0001,000986991.55
01/02/20081,0051,009.95978.6997.05
01/03/2008999999969.95973.2
01/04/2008975982.5959964.15
01/07/2008952970952963.75
01/08/2008965970936939.8
01/09/2008944.91,055912.5924.75
01/10/2008931941.75905.05909.2
01/11/2008927927888899.7
01/14/2008899.7909840863.45
01/15/2008873.95881.35852871.35
01/16/2008868868827847.7
01/17/2008855894.9842.15864.8
01/18/2008860865.55835.1842
01/21/2008824834.5755.05803.2
01/22/2008780840700807.05
01/23/2008835859785826.15
01/24/2008850850761788.75
01/25/2008823845794833.7
01/28/2008775.05874775.05864.7
01/29/2008870881816.3863
01/30/2008870870833844.9
01/31/2008843864.8825850.2
02/01/2008833.15918826905.75
02/04/2008920923.9891.2897.35
02/05/2008912920869872.6
02/06/2008855.1860827832.25
02/07/2008845845790800
02/08/2008802814780.1805.75
02/11/2008805.75850775813.35
02/12/2008815.4827796.25807.7
02/13/2008812824.95802.15817.25
02/14/2008821.1845820829.2
02/15/2008825829805812.45
02/18/2008830830801806.2
02/19/2008813819805.15809.4
02/20/2008808808763769.7
02/21/2008777790754.45763.15
02/22/2008765774.8750.1766.35
02/25/2008775805.5768.25800.55
02/26/2008811.3816791813.3
02/27/2008815840815832.9
02/28/2008830843816.7837.15
02/29/2008830875825868.2
03/03/2008859.7909847.5872.65
03/04/2008875915875904.55
03/05/2008907944.5902940.2
03/07/2008921.25938.1873.55927.85
03/10/2008919938883895.05
03/11/2008885892852866.65
03/12/2008876884.9851.1857.4
03/13/2008850874.9806840.35
03/14/2008840849.8805832.7
03/17/2008810829.9800806.55
03/18/2008810824.85805.15813.35
03/19/2008830836.25801.6822.45
03/24/2008863.55863.55790810.2
03/25/2008825863.95816843.85
03/26/2008850856835.05845.6
03/27/2008840.25848.5831838.3
03/28/2008834.75855822837.8
03/31/2008840840811827
04/01/2008840855807.55815.75
04/02/2008829849805.5810.65
04/03/2008818.85819.7775786.9
04/04/2008790.2792761.15764.6
04/07/2008768769.9738.05759.65
04/08/2008765765740.1744.65
04/09/2008745745725.1733.65
04/10/2008736748.85730737.9
04/11/2008745747.9730.5739.15
04/15/2008739.15759.9727.6756.3
04/16/2008765765751.3756.1
04/17/2008761766.5753760.5
04/21/2008750783.5725768.3
04/22/2008765769753.6757.85
04/23/2008757.85769.9754.25765.05
04/24/2008775.8777726.55747.05
04/25/2008732754732737.95
04/28/2008737.95749720.2722.35
04/29/2008720736.7720731.15
04/30/2008734.9749730742.1
05/02/2008751.1791.9751.1787.9
05/05/2008793809.9780.3784.4
05/06/2008788788757.55766.7
05/07/2008770777.8759.05775.65
05/08/2008768.9774761.5770.55
05/09/2008766770.8758764.9
05/12/2008764.9774.9763770.35
05/13/2008778786769770.65
05/14/2008775799.5767.05797.05
05/15/2008802.15826.9800821.8
05/16/2008831.95831.95816821.1
05/20/2008830835810814.65
05/21/2008805816790813.25
05/22/2008805813790.05805.7
05/23/2008805812.8784.2789.6
05/26/2008780780.2755.5761.75
05/27/2008780.8780.8755.3764.75
05/28/2008768790751.25777.35
05/29/2008794.9794.9757.15763
05/30/2008782.5782.5757763.05
06/02/2008765.5802756787.3
06/03/2008770789.8761.55782.2
06/04/2008782.5789731746.55
06/05/2008743769.25733.15761.3
06/06/2008765773742.15750
06/09/2008751751725738.55
06/10/2008739.5748.2718741.5
06/11/2008748763729.1733.75
06/12/2008720747702736.8
06/13/2008742742718.1722.15
06/16/2008733736.8712.55717.05
06/17/2008715764.8715755.15
06/18/2008755760737.1748.35
06/19/2008741762734.3747.05
06/20/2008747.05750711728.35
06/23/2008727727681.35687.95
06/24/2008685699662.25676.7
06/25/2008663699.9638691.95
06/26/2008691.95718666.1675.9
06/27/2008675.9675.9636642.75
06/30/2008654.8654.8610616.55
07/01/2008616.55620558.1571.5
07/02/2008571.5590560579.2
07/03/2008577.35579.2545548.45
07/04/2008548573.75535548.8
07/07/2008555593.5549573.15
07/08/2008563.9576540.5569.2
07/09/2008575.05606.9575585.45
07/10/2008592596560565.55
07/11/2008571.9578.8556.1564.75
07/14/2008574.7584.7560.1568.5
07/15/2008520.5561520.5549.3
07/16/2008549554.85540548.25
07/17/2008560602.7556599.3
07/18/2008605623588.35619.25
07/21/2008625.15660615647.15
07/22/2008625.25625.25585587.8
07/23/2008601614.75592.35608
07/24/2008610634.8610619.15
07/25/2008610623600.3614.4
07/28/2008615624608.1610.65
07/29/2008602604559.2566.4
07/30/2008557595557587.85
07/31/2008592598.8570575.65
08/01/2008564.9569.9553562.15
08/04/2008562.15576556.3572.7
08/05/2008576623572.1614
08/06/2008644674.9627651.7
08/07/2008649680647671.7
08/08/2008626.65684.05626.65679.15
08/11/2008690.9725.7682719.25
08/12/2008709713.7661.3679.05
08/13/2008679.05689.5658669.45
08/14/2008666666643.4650.5
08/18/2008651655618640.1
08/19/2008639.85639.85601.95616.5
08/20/2008616.5629.9615625.1
08/21/2008625630611.5618.55
08/22/2008610634603.2631.5
08/25/2008620649.8615.15625.7
08/26/2008619641.9609.7629.45
08/27/2008630635620626.15
08/28/2008615636.65611.35629.35
08/29/2008635661.3635649.6
09/01/2008649.6649.6618.5633.5
09/02/2008630.2670630.2665.25
09/04/2008658693.5645.1687.7
09/05/2008666685653.35680.25
09/08/2008685.55719.95682.3694.7
09/09/2008690713.4676.4708.05
09/10/2008698707.9688.3695.7
09/11/2008687702.1675679.35
09/12/2008682711.9682703.35
09/15/2008655.65737.85655.65720.7
09/16/2008700720.05684.05695.9
09/17/2008715715681700.25
09/18/2008680734.7670716.9
09/19/2008732.5749.95724741.05
09/22/2008766766710.5721.3
09/23/2008700726.9695.05700.9
09/24/2008698716.1692.4702.1
09/25/2008682.65712682.65705.35
09/26/2008700703671.25684.05
09/29/2008645.05690645.05662.85
09/30/2008647.6701636.3690.2
10/01/2008695.35708684700.75
10/03/2008681715672.05682.85
10/06/2008665692653.4659
10/07/2008660.55688.7619.1672.1
10/08/2008651698627.5687.85
10/10/2008631689.7631679.7
10/13/2008676725.8676723.2
10/14/2008732749711719.75
10/15/2008705713668.25681.65
10/16/2008665.9685643.15678.8
10/17/2008684.1689632.3640.5
10/20/2008637674.8625656.35
10/21/2008663.8690645.35677.45
10/22/2008660674628.55648.7
10/23/2008628645587.3595.4
10/24/2008580581.5512538.25
10/27/2008525.5538.4475515.75
10/28/2008536550536547.15
10/29/2008556562505.3542.85
10/31/2008561584546.7563.2
11/03/2008565.5619565.5602.15
11/04/2008600619.7583.15615.75
11/05/2008639639610.1615.85
11/06/2008600624.4582.45600.85
11/07/2008595609.75570599.45
11/10/2008600608584.55595.25
11/11/2008590590560.15573.4
11/12/2008568569.85546.1559.25
11/14/2008580580530.05536.15
11/17/2008533558.8520.1547.85
11/18/2008545568.8505.55513.25
11/19/2008517548504.1516.25
11/20/2008506510467.8482.45
11/21/2008486.3524.7480.15509.95
11/24/2008515.05535495.15530.35
11/25/2008574574522.7535.15
11/26/2008539542.85508531.65
11/27/2008531.65531.65531.65531.65
11/28/2008537548.9521533.55
12/01/2008540.5544.9482.1487.1
12/02/2008433476433460
12/03/2008468493.9445.5484.9
12/04/2008485494.7468.15487.85
12/05/2008490496.3477.15490.65
12/08/2008500524476.7499.1
12/10/2008505524.8487.4515.8
12/11/2008522528501510.7
12/12/2008480513475.7507.05
12/15/2008515524505.6508.75
12/16/2008509518.9491.55509.25
12/17/2008520520504.55509.75
12/18/2008478542.8478536.15
12/19/2008528568.9528549.4
12/22/2008555558.95525.4528.3
12/23/2008527527508.2513.05
12/24/2008524.7524.7495.7502.55
12/26/2008502518.4501.4510.2
12/29/2008519.2519.2484499.25
12/30/2008504.9523.95497.05518.45
12/31/2008520.1527506.35520.2