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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,377.7518
CLOSE 1,376.1984

Low

LOW 1,126.85

High

HIGH 1,586.7
DATEOPENHIGHLOWCLOSE
01/04/20101,5651,586.71,546.151,551.45
01/05/20101,563.51,567.551,5101,515.85
01/06/20101,5181,522.81,4601,461.65
01/07/20101,4681,4851,4501,453.3
01/08/20101,4591,463.81,421.11,433.15
01/11/20101,4421,462.251,4381,454.75
01/12/20101,454.751,4621,4351,441
01/13/20101,4371,449.51,410.81,428.75
01/14/20101,4391,443.251,4111,414.85
01/15/20101,4101,442.91,408.151,413.45
01/18/20101,4091,4471,4071,429.35
01/19/20101,4351,4501,413.11,419.3
01/20/20101,428.81,4651,4211,458.35
01/21/20101,4451,4801,4401,452.75
01/22/20101,4401,4571,4051,444.45
01/25/20101,4121,4751,4121,446.2
01/27/20101,4311,4471,350.31,369.8
01/28/20101,3771,3991,362.051,378.3
01/29/20101,374.41,3991,3321,389.45
02/01/20101,3891,419.71,375.251,398.95
02/02/20101,418.251,418.251,3601,373.55
02/03/20101,3651,384.91,360.21,377.25
02/04/20101,3701,3851,3551,365.15
02/05/20101,349.51,378.051,320.251,358.9
02/08/20101,375.11,388.81,347.21,362.05
02/09/20101,3551,3741,342.51,352.75
02/10/20101,3551,368.61,328.251,333.9
02/11/20101,330.11,363.51,330.11,356.35
02/15/20101,3641,368.81,330.11,336
02/16/20101,339.71,370.451,3341,357.35
02/17/20101,369.951,386.91,365.31,380.25
02/18/20101,3901,3901,3491,359.65
02/19/20101,3541,3811,3351,371
02/22/20101,3801,4031,378.31,386.25
02/23/20101,369.851,3891,317.71,335.75
02/24/20101,3251,388.851,317.651,365.4
02/25/20101,374.21,407.91,3581,399.9
02/26/20101,398.81,4901,3751,459.95
03/02/20101,4721,5011,462.551,491.1
03/03/20101,4961,500.91,460.651,476.5
03/04/20101,4771,4891,452.11,457.15
03/05/20101,4671,474.41,447.71,457.05
03/08/20101,473.71,492.31,4631,478.15
03/09/20101,4801,509.151,4711,499.5
03/10/20101,5081,519.81,4701,479.85
03/11/20101,470.051,484.951,4551,464.2
03/12/20101,4701,487.51,4601,463.6
03/15/20101,4641,464.81,426.151,446.1
03/16/20101,459.81,462.81,436.451,458.8
03/17/20101,4651,473.751,428.651,433.5
03/18/20101,4441,4461,4091,421.7
03/19/20101,4281,434.31,4211,429.3
03/22/20101,4201,423.81,3911,397.45
03/23/20101,404.951,412.21,3881,393.4
03/25/20101,3901,397.851,3601,370.15
03/26/20101,3721,4131,368.051,396.85
03/29/20101,409.81,437.81,397.21,427.45
03/30/20101,4001,4461,4001,407.65
03/31/20101,391.551,423.51,3491,417.95
04/01/20101,4251,4291,386.251,393.15
04/05/20101,399.51,4091,386.31,397.35
04/06/20101,4101,4101,373.251,376.65
04/07/20101,389.71,4071,3681,402.9
04/08/20101,247.71,4121,247.71,384.1
04/09/20101,3961,3991,370.251,377.65
04/12/20101,3981,408.81,363.51,371.55
04/13/20101,3751,376.81,352.81,363.3
04/15/20101,3711,378.91,3501,354.85
04/16/20101,350.751,361.71,3451,351.15
04/19/20101,352.61,352.61,324.21,332.3
04/20/20101,3401,366.051,3321,352.35
04/21/20101,3501,3801,3501,377.45
04/22/20101,3751,399.81,364.51,379.35
04/23/20101,3801,388.71,355.051,361.35
04/26/20101,3701,385.41,327.051,333.7
04/27/20101,3291,335.151,2801,283.3
04/28/20101,2751,287.81,2551,270.35
04/29/20101,273.11,294.71,2721,289.4
04/30/20101,3001,3001,275.11,279.7
05/03/20101,2751,294.251,263.351,281.45
05/04/20101,2881,297.451,257.51,265.35
05/05/20101,247.71,2901,233.81,282.55
05/06/20101,2841,2891,265.251,278.5
05/07/20101,2611,2881,2501,279
05/10/20101,291.21,299.91,276.71,295.45
05/11/20101,3001,3001,2651,268.1
05/12/20101,2701,286.81,2621,265.25
05/13/20101,2751,285.61,270.351,275.8
05/14/20101,2691,2811,246.91,259.5
05/17/20101,2501,254.81,237.051,241.5
05/18/20101,241.31,252.451,2361,242.45
05/19/20101,234.71,2541,2211,226.8
05/20/20101,238.81,239.31,198.61,208.35
05/21/20101,1761,2451,1701,238.55
05/24/20101,254.91,2591,2051,215.65
05/25/20101,201.21,2111,177.61,198.75
05/26/20101,1951,2241,184.151,200.7
05/27/20101,2051,248.751,1911,238.15
05/28/20101,2431,244.81,216.21,225.2
05/31/20101,2361,2401,224.651,236.85
06/01/20101,2351,2971,231.051,257
06/02/20101,2611,2861,2611,278.25
06/03/20101,2881,3101,2871,296.8
06/04/20101,3041,3351,2901,330.05
06/07/20101,282.11,319.81,280.81,315.45
06/08/20101,319.91,337.51,286.51,294.35
06/09/20101,295.651,317.51,290.051,303
06/10/20101,3161,349.81,2961,346.15
06/11/20101,3471,3641,3401,356.65
06/14/20101,3641,3671,3441,355.45
06/15/20101,3551,359.851,332.11,342.9
06/16/20101,3491,369.91,332.61,364.45
06/17/20101,3691,3871,356.51,379.75
06/18/20101,374.71,3831,3471,351.15
06/21/20101,3621,3831,358.651,376.25
06/22/20101,367.51,3801,3601,369.05
06/23/20101,3651,4141,3601,407.35
06/24/20101,4101,416.91,3711,386.95
06/25/20101,3821,421.91,3761,396.8
06/28/20101,3981,403.81,380.351,394.75
06/29/20101,3901,409.91,380.251,388.95
06/30/20101,3701,433.951,3701,423.75
07/01/20101,424.31,424.31,3801,400.9
07/02/20101,4001,425.81,3811,415.9
07/05/20101,415.91,415.91,392.21,396.1
07/06/20101,3961,3961,3851,392.35
07/07/20101,3921,409.81,372.251,380
07/08/20101,392.21,408.91,387.91,403.4
07/09/20101,4001,429.751,3951,424.25
07/12/20101,4351,4351,405.81,409.35
07/13/20101,415.051,415.91,391.051,409.1
07/14/20101,4171,423.451,386.61,393.6
07/15/20101,4151,4151,3711,375.25
07/16/20101,372.91,382.71,3641,374.1
07/19/20101,3351,387.91,3351,363.3
07/20/20101,3951,3951,351.11,358.5
07/21/20101,3691,379.91,359.11,362.4
07/22/20101,379.91,3801,345.251,354.15
07/23/20101,3651,372.71,346.31,358.2
07/26/20101,302.31,317.51,126.851,191.45
07/27/20101,1901,239.91,1821,207.5
07/28/20101,2101,223.71,2001,202.6
07/29/20101,2051,214.451,190.11,197.75
07/30/20101,1991,212.91,192.551,198.6
08/02/20101,2111,218.51,202.21,209.9
08/03/20101,223.451,2241,210.051,213.2
08/04/20101,2141,2211,206.41,213.6
08/05/20101,2181,240.951,217.51,225.75
08/06/20101,2301,235.551,218.51,221.4
08/09/20101,216.71,2341,215.751,232.1
08/10/20101,2301,237.951,2221,227.25
08/11/20101,2271,234.91,211.051,215.2
08/12/20101,2091,232.71,203.51,226
08/13/20101,2301,254.41,222.51,249.15
08/16/20101,2491,271.81,2451,256.55
08/17/20101,2601,2671,245.451,253.55
08/18/20101,258.851,264.151,2511,254.35
08/19/20101,261.81,267.851,250.051,251.65
08/20/20101,2481,2571,2381,239.7
08/23/20101,240.41,252.751,2361,245.1
08/24/20101,2551,2551,2251,233.05
08/25/20101,236.41,2421,216.11,220.05
08/26/20101,223.651,234.751,212.61,227.2
08/27/20101,2181,2451,210.051,218.7
08/30/20101,2221,247.81,2221,235.35
08/31/20101,234.351,264.451,2281,257.5
09/01/20101,2621,281.151,2621,272.75
09/02/20101,2761,291.951,273.51,276.7
09/03/20101,2771,2841,213.651,272.1
09/06/20101,2801,3131,277.351,302.55
09/07/20101,3051,328.751,304.451,315.4
09/08/20101,319.71,336.91,3031,307.5
09/09/20101,3121,3211,307.51,314.8
09/13/20101,3251,3331,314.151,328.15
09/14/20101,330.151,367.91,330.151,346.5
09/15/20101,3491,3801,348.71,368.65
09/16/20101,3601,405.41,358.91,397.3
09/17/20101,4001,414.21,3821,388.35
09/20/20101,3901,4051,3801,398.9
09/21/20101,400.051,417.91,387.11,413.1
09/22/20101,420.251,4701,420.251,463.85
09/23/20101,4651,4701,444.451,458.6
09/24/20101,4651,4851,460.11,481.75
09/27/20101,4941,4951,4721,479.1
09/28/20101,4521,484.61,4521,468.1
09/29/20101,4521,481.951,425.21,430.05
09/30/20101,4401,497.251,390.351,440.9
10/01/20101,4561,491.81,4511,479.95
10/04/20101,4901,4981,475.31,480.15
10/05/20101,4861,5241,478.21,503.35
10/06/20101,5101,5291,5071,516.7
10/07/20101,519.051,524.41,4851,490.1
10/08/20101,4921,5071,472.31,497.2
10/11/20101,508.11,526.251,4951,517.25
10/12/20101,519.951,5291,503.251,520.05
10/13/20101,5251,566.81,5181,558.4
10/14/20101,560.051,574.41,541.351,557.4
10/15/20101,5551,560.551,481.851,518.9
10/18/20101,5151,5201,482.61,491.55
10/19/20101,495.051,5151,481.051,494.85
10/20/20101,4901,5081,4851,490.7
10/21/20101,5001,5191,481.31,513.65
10/22/20101,5151,5251,4951,503.3
10/25/20101,504.91,525.91,500.21,507
10/26/20101,517.951,5851,5111,566.8
10/27/20101,567.151,5701,507.21,525.6
10/28/20101,529.71,5491,5151,534.8
10/29/20101,534.81,5591,516.051,551.6
11/01/20101,5601,5601,482.51,508.3
11/02/20101,509.851,5241,4881,493.4
11/03/20101,497.551,508.61,4871,496.1
11/04/20101,5011,5141,496.051,507.6
11/05/20101,5251,5251,5071,512.35
11/08/20101,5151,5191,4861,488.6
11/09/20101,4901,5061,4661,471.95
11/10/20101,4751,4781,460.051,475.1
11/11/20101,4851,487.51,465.21,470.4
11/12/20101,4631,4691,444.051,454.5
11/15/20101,4521,459.151,4241,436.9
11/16/20101,444.951,449.351,385.551,400.65
11/18/20101,409.851,437.71,376.71,430.35
11/19/20101,433.91,433.91,397.11,405.4
11/22/20101,4101,4281,3951,420.95
11/23/20101,4151,453.851,396.91,441.5
11/24/20101,4401,4671,403.151,416.05
11/25/20101,416.151,427.91,371.351,380.1
11/26/20101,3861,389.91,3361,367
11/29/20101,3701,417.41,365.31,406.05
11/30/20101,406.051,428.751,376.451,422
12/01/20101,4201,446.51,402.151,414.1
12/02/20101,437.31,437.31,403.41,408.85
12/03/20101,4101,419.81,391.31,400.6
12/06/20101,4171,4171,3911,408.1
12/07/20101,4101,446.71,408.71,428.65
12/08/20101,4301,444.71,392.151,417.15
12/09/20101,4061,4151,383.251,391.15
12/10/20101,3901,418.851,365.71,413.25
12/13/20101,4201,434.051,4021,421.85
12/14/20101,420.051,4351,4061,413.85
12/15/20101,4141,414.951,387.61,395
12/16/20101,3981,3991,365.251,378
12/20/20101,380.51,4221,3461,414.85
12/21/20101,416.61,454.81,402.51,423.3
12/22/20101,425.051,4311,384.21,394.1
12/23/20101,390.251,399.951,385.11,392.35
12/24/20101,3911,398.451,3681,391.5
12/27/20101,3981,407.81,386.71,394.35
12/28/20101,4001,4061,386.051,395.2
12/29/20101,394.11,4241,386.351,417.9
12/30/20101,4221,439.51,4131,420.45
12/31/20101,420.81,430.51,4151,421.6