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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,122.8377
CLOSE 1,125.7713

Low

LOW 502.3

High

HIGH 1,737.3
DATEOPENHIGHLOWCLOSE
01/01/2009521558515.15549.9
01/02/2009539559534544.4
01/05/2009578.9578.9543.55557.05
01/06/2009552571.85546.35561.4
01/07/2009570579.7551.3565.15
01/09/2009553596550.1585.85
01/12/2009580.1596.75561.6579.35
01/13/2009580595566587.5
01/14/2009583604578595.75
01/15/2009575598.2542.35589.95
01/16/2009590.1597.9581.8589.65
01/19/2009585.1585.1567.6573.9
01/20/2009567.9567.9556.1559.6
01/21/2009556561.7536.15539.75
01/22/2009540.45550513.1519.4
01/23/2009520525502.3515.2
01/27/2009512.35547512.35537.65
01/28/2009540547.95511.25520.55
01/29/2009526.2555521.2544.45
01/30/2009535578.9531568.3
02/02/2009561588.8555567
02/03/2009570594.25570583.75
02/04/2009587.5606.8585.5602
02/05/2009585.6603.9571.4577.05
02/06/2009579586.7572577.7
02/09/2009597.5598.9574.1595.2
02/10/2009590615.9589.3608.4
02/11/2009600634597632.3
02/12/2009625628607.4613.85
02/13/2009616.3637.4616.3628.8
02/16/2009625641609622.1
02/17/2009617.3617.3595.6602.6
02/18/2009604624593616.9
02/19/2009618637.4618631.8
02/20/2009617635.9615.15629.5
02/24/2009617647.85614641.2
02/25/2009647.4669.4644663.9
02/26/2009632.4709.4632.4690.75
02/27/2009690690659.05677.3
03/02/2009698.7698.7657.1674.6
03/03/2009659687.6659671.25
03/04/2009675688.9666.9683.3
03/05/2009699.8699.8663.6668.25
03/06/2009679679643.3649.65
03/09/2009674.8677.3640.4651.9
03/12/2009669.95697.3652.05689.75
03/13/2009697719.5688.35713.15
03/16/2009712.85715.95688.35698.75
03/17/2009708.7715692709.75
03/18/2009715.15728709717.6
03/19/2009721744716730.9
03/20/2009735735708.25710.95
03/23/2009719737.7717.1733.1
03/24/2009738756717.65734.05
03/25/2009733753.8723.25733.9
03/26/2009745799734.2770.15
03/27/2009770774.65751.2768.5
03/30/2009760769.35732.35758.2
03/31/2009761788.85751.5779.85
04/01/2009780799765.05792.5
04/02/2009801.65831.4780794.55
04/06/2009797.65804785.05799.1
04/08/2009785820770.05817.3
04/09/2009820829.5798.3809.1
04/13/2009815.25839811822.8
04/15/2009815854.8807846.6
04/16/2009852873.8845855.15
04/17/2009851866825.35836.2
04/20/2009837.85854828.25836.35
04/21/2009827838.2777.25788.75
04/22/2009828.8828.8741754.15
04/23/2009755816743798.6
04/24/2009808818.7763.5803
04/27/2009779.5821.8773.6809.35
04/28/2009806822790.5803.15
04/29/2009809819.9784.3814
04/30/2009814814814814
05/04/2009821.35849.8820.25839.35
05/05/2009845859815.05831.65
05/06/2009827.5837.9797808.55
05/07/2009815843.9800839.4
05/08/2009838845.95816.55828.3
05/11/2009836845.95819.25834.1
05/12/2009830875.5820.05863.9
05/13/2009857.6872830839.05
05/14/2009815.65841.85795832.7
05/15/2009842857837848.2
05/18/2009924954918938.2
05/19/20099601,064940999.9
05/20/20099921,058.9981.41,041.85
05/21/20091,0261,041.85957.65969.25
05/22/2009962974.9954961.95
05/25/2009962.5985.5958973.35
05/26/2009973.5980948957.9
05/27/2009970.2983946.2974.5
05/28/2009974.51,028.8965.31,003.85
05/29/20091,0091,037.459831,027.1
06/01/20091,0251,0621,0251,042.4
06/02/20091,0351,0491,020.51,036.05
06/03/20091,0301,063.31,022.751,044.9
06/04/20091,0301,084.71,0301,078.9
06/05/20091,0801,112.81,070.11,087.1
06/08/20091,075.051,1031,026.151,051.85
06/09/20091,0291,111.81,005.151,089.95
06/10/20091,1001,1191,0901,109.35
06/11/20091,073.351,1111,073.351,097.45
06/12/20091,053.651,114.851,053.651,085.1
06/15/20091,046.351,083.81,046.351,065.45
06/16/20091,046.351,093.91,0401,075.55
06/17/20091,071.31,085.41,0501,061.05
06/18/20091,0551,059.91,025.151,031.75
06/19/20091,0351,0641,031.31,049.9
06/22/20091,0601,074.751,038.051,066.2
06/23/20091,0521,066.91,0361,053.35
06/24/20091,0551,064.91,0291,059.9
06/25/20091,0681,0691,009.91,025.8
06/26/20091,0371,063.651,018.11,059.25
06/29/20091,059.11,079.81,038.351,067.9
06/30/20091,0751,078.11,0501,068.95
07/01/20091,0781,0861,0531,072.25
07/02/20091,0801,0801,0291,052.4
07/03/20091,049.71,066.91,040.151,058.75
07/06/20091,058.751,073.6991.51,037.6
07/07/20091,028.71,1101,0201,080.15
07/08/20091,0601,108.41,056.51,102.25
07/09/20091,1081,1241,090.11,099.15
07/10/20091,0951,1151,068.751,103.6
07/13/20091,0901,094.91,040.41,067
07/14/20091,074.31,0951,068.351,085.75
07/15/20091,0851,117.751,065.351,109.45
07/16/20091,115.11,152.41,086.31,142
07/17/20091,1591,193.651,1481,181.45
07/20/20091,1881,219.91,1841,209.75
07/21/20091,1801,248.51,1801,240.05
07/22/20091,2411,249.951,2011,214.3
07/23/20091,2201,3051,2201,295.8
07/24/20091,3011,399.91,297.11,378.25
07/27/20091,3881,3941,349.71,369.9
07/28/20091,3701,4181,3451,389.05
07/29/20091,3951,418.951,3621,398.05
07/30/20091,3811,416.951,3711,397.05
07/31/20091,4341,448.651,4021,414.45
08/03/20091,4111,4841,4111,471.9
08/04/20091,469.851,515.91,4501,492.55
08/05/20091,5151,5151,431.31,441.7
08/06/20091,4431,443.81,342.21,364.7
08/07/20091,3501,3551,2821,293.4
08/10/20091,319.851,332.81,225.11,248.55
08/11/20091,2201,309.51,2201,296.3
08/12/20091,2721,298.91,255.81,290.1
08/13/20091,3301,385.91,3011,373.1
08/14/20091,3701,3851,3421,349.25
08/17/20091,3251,3301,265.551,275.6
08/18/20091,2801,3191,266.251,300.4
08/19/20091,3081,3301,275.051,301.85
08/20/20091,3201,3751,316.31,370.5
08/21/20091,3661,3901,348.751,388.2
08/24/20091,402.051,441.91,3951,431.7
08/25/20091,4281,4481,4111,417.75
08/26/20091,4351,4351,391.051,405.25
08/27/20091,3981,4251,383.61,415.9
08/28/20091,4251,4371,3901,421.4
08/31/20091,411.151,4591,393.31,437.75
09/01/20091,4471,5611,445.651,540.45
09/02/20091,5451,569.91,5021,509.3
09/03/20091,527.651,538.31,494.11,507.4
09/04/20091,5101,555.41,5061,546.6
09/07/20091,5601,584.751,542.81,554.6
09/08/20091,5701,5721,513.11,517.75
09/09/20091,5191,5421,505.61,513.05
09/10/20091,521.41,5471,482.11,489.1
09/11/20091,519.351,519.351,446.351,468.6
09/14/20091,459.81,489.61,454.61,474.4
09/15/20091,479.61,5091,4641,500
09/16/20091,5001,5301,495.151,517.3
09/17/20091,523.51,576.451,521.41,559.95
09/18/20091,5601,6501,540.21,639.3
09/22/20091,648.61,6881,639.91,657.85
09/23/20091,659.81,674.51,6421,654.2
09/24/20091,6451,6561,6121,635.2
09/25/20091,6251,6741,618.71,637.9
09/29/20091,6481,6681,6211,638.4
09/30/20091,6421,737.31,6291,701.4
10/01/20091,7151,7151,647.61,655.95
10/05/20091,6471,6471,587.61,597.05
10/06/20091,6191,628.951,577.21,599.25
10/07/20091,609.81,614.51,533.11,540.6
10/08/20091,5501,5601,5051,510.75
10/09/20091,518.11,524.851,471.351,480.3
10/12/20091,4891,529.91,4811,515.65
10/13/20091,515.651,515.651,515.651,515.65
10/14/20091,527.21,5491,5121,519.6
10/15/20091,531.11,5481,512.21,526.05
10/16/20091,5291,553.91,509.51,515.15
10/20/20091,527.51,567.81,5151,548.75
10/21/20091,5501,558.91,495.31,507.2
10/22/20091,5011,514.41,462.21,491.1
10/23/20091,5001,535.91,4951,518.8
10/26/20091,5221,5501,496.351,517.55
10/27/20091,5001,528.51,465.351,479.05
10/28/20091,4751,479.91,405.61,415.4
10/29/20091,4001,413.91,3681,379.15
10/30/20091,423.91,445.91,376.61,403.3
11/03/20091,4031,436.851,3961,427.8
11/04/20091,434.81,4701,416.11,462.3
11/05/20091,4591,493.851,416.11,485.7
11/06/20091,5031,5191,461.11,471.25
11/09/20091,4731,493.81,447.11,484.25
11/10/20091,495.11,5011,438.51,445.55
11/11/20091,435.351,4621,4181,451.45
11/12/20091,4601,479.851,4161,423.1
11/13/20091,4231,484.451,3901,478.35
11/16/20091,4251,5681,4251,558.35
11/17/20091,5541,567.51,537.11,556.35
11/18/20091,5501,575.81,521.251,559.25
11/19/20091,5501,574.61,528.11,550.55
11/20/20091,531.251,549.51,520.11,542.8
11/23/20091,557.71,567.11,544.051,560.25
11/24/20091,558.51,6191,558.51,599.65
11/25/20091,600.251,6391,6001,621.95
11/26/20091,6201,635.61,560.351,579.4
11/27/20091,5161,583.851,458.81,567.2
11/30/20091,692.31,692.31,5481,557.35
12/01/20091,5651,6071,5651,587.2
12/02/20091,5971,637.651,5971,612.95
12/03/20091,6231,651.91,612.41,643
12/04/20091,6311,6351,5831,591.95
12/07/20091,5901,613.61,5701,577.5
12/08/20091,5771,591.851,563.11,568.45
12/09/20091,5731,635.61,5501,611.1
12/10/20091,6151,628.251,582.51,589.95
12/11/20091,5921,6151,584.11,591.75
12/14/20091,5951,6251,586.51,609.45
12/15/20091,6191,6191,562.251,578.85
12/16/20091,590.951,590.951,557.31,569.95
12/17/20091,5741,5741,5501,554.45
12/18/20091,5401,5601,534.11,548.8
12/21/20091,5531,5621,514.751,521.25
12/22/20091,5281,5401,5231,531.25
12/23/20091,5341,5641,5341,558.35
12/24/20091,564.91,5741,551.11,565.95
12/29/20091,574.91,5771,558.91,567.15
12/30/20091,567.151,5731,555.151,570.4
12/31/20091,575.151,575.151,541.51,560.1