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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,163.7095
CLOSE 1,162.8737

Low

LOW 900

High

HIGH 1,453.4
DATEOPENHIGHLOWCLOSE
01/03/20111,4301,4501,418.51,426.05
01/04/20111,4271,453.41,404.051,428.75
01/05/20111,4281,4351,406.351,412.45
01/06/20111,415.051,4251,366.31,373.9
01/07/20111,3651,367.71,337.551,340.55
01/10/20111,3491,3501,318.21,326
01/11/20111,3251,330.71,305.951,318.45
01/12/20111,3241,328.91,294.91,317.65
01/13/20111,3201,3251,301.61,315.55
01/14/20111,3161,3191,263.31,269.7
01/17/20111,2701,2801,2551,269.6
01/18/20111,2761,285.051,268.051,277.6
01/19/20111,2841,2841,266.51,272.7
01/20/20111,267.551,2681,245.11,259.25
01/21/20111,2641,267.71,238.21,248.65
01/24/20111,2691,299.951,2551,292.5
01/25/20111,3051,3051,276.051,288.15
01/27/20111,299.81,299.81,263.11,269.7
01/28/20111,2721,2721,2201,229.35
01/31/20111,1991,264.451,150.31,252.85
02/01/20111,2661,2751,233.61,242.4
02/02/20111,248.451,248.451,2111,217.05
02/03/20111,2101,229.91,205.31,218.2
02/04/20111,2301,236.41,1761,182.95
02/07/20111,2011,2011,1801,189.75
02/08/20111,1941,1941,170.11,176.8
02/09/20111,1741,1891,1451,154
02/10/20111,157.51,174.851,148.11,160
02/11/20111,1451,186.81,1451,181.35
02/14/20111,2001,2281,1931,224.1
02/15/20111,2251,2421,2121,236.7
02/16/20111,2401,2401,2211,227.95
02/17/20111,218.91,239.951,2151,228.05
02/18/20111,2271,2561,2251,228.7
02/21/20111,2291,2301,1811,207.35
02/22/20111,2051,2051,170.11,181.1
02/23/20111,1781,202.61,1781,192.5
02/24/20111,1781,1991,154.71,174.55
02/25/20111,1831,1831,144.61,168.65
02/28/20111,1711,2281,158.51,208.2
03/01/20111,209.11,312.71,2061,290.75
03/03/20111,281.151,3341,271.051,322.25
03/04/20111,3251,341.61,294.91,312.05
03/07/20111,2811,2901,249.151,260.85
03/08/20111,267.81,274.91,245.51,256.15
03/09/20111,2621,2831,260.11,266
03/10/20111,264.751,2851,255.351,271.4
03/11/20111,256.51,278.51,2401,250.85
03/14/20111,242.251,2661,218.051,257
03/15/20111,2201,229.91,2001,214.15
03/16/20111,219.81,228.91,214.11,219.25
03/17/20111,205.21,213.91,155.051,165.1
03/18/20111,183.71,2011,147.11,156.2
03/21/20111,161.21,1661,1221,128.2
03/22/20111,136.051,1791,133.051,171.95
03/23/20111,1701,1811,157.11,175.95
03/24/20111,1701,1841,157.81,167.15
03/25/20111,1731,1851,161.51,182.3
03/28/20111,189.81,210.351,1801,201.7
03/29/20111,2101,249.91,2061,237.95
03/30/20111,2461,295.81,238.851,269
03/31/20111,2691,2861,2511,262.15
04/01/20111,251.651,292.41,251.651,271.1
04/04/20111,2861,304.91,258.61,300.35
04/05/20111,300.351,3221,282.81,310.85
04/06/20111,3271,328.11,288.051,297.5
04/07/20111,279.551,2851,2681,278.25
04/08/20111,2751,284.51,2501,253.85
04/11/20111,2501,254.11,2311,237.6
04/13/20111,2141,282.151,2141,278.15
04/15/20111,270.51,2841,2551,257.2
04/18/20111,2561,2821,250.51,262.35
04/19/20111,2501,267.251,2401,254.7
04/20/20111,2581,270.11,250.11,265
04/21/20111,274.91,3141,2671,307
04/25/20111,3101,3351,286.31,326.45
04/26/20111,324.91,324.91,297.251,302.6
04/27/20111,308.91,329.91,305.21,316.8
04/28/20111,321.21,325.31,2971,301.25
04/29/20111,295.251,328.651,288.651,317.65
05/02/20111,3201,3341,286.11,291.6
05/03/20111,2901,2901,241.251,273.8
05/04/20111,268.51,2691,2411,244.6
05/05/20111,2441,274.31,235.31,253.85
05/06/20111,2541,2871,242.41,273.5
05/09/20111,276.51,279.91,2401,245.5
05/10/20111,2451,254.51,2341,241.8
05/11/20111,236.41,245.81,214.151,222.85
05/12/20111,2201,2381,2151,219.2
05/13/20111,219.21,2371,2151,222.45
05/16/20111,2151,238.351,203.31,230.5
05/17/20111,230.51,230.51,2051,210
05/18/20111,2091,232.91,1901,216.6
05/19/20111,2101,223.21,2061,211.75
05/20/20111,212.31,240.81,2101,223.2
05/23/20111,2071,2201,2001,203.75
05/24/20111,2061,225.951,195.651,204.5
05/25/20111,2011,208.851,192.251,200.75
05/26/20111,195.351,234.61,195.351,215.3
05/27/20111,2101,2271,2011,221.7
05/30/20111,224.951,2261,2071,210.45
05/31/20111,2201,2371,2131,230.15
06/01/20111,2201,2551,2201,250.1
06/02/20111,2311,245.851,2201,225.4
06/03/20111,2301,244.91,218.551,233.9
06/06/20111,2281,238.91,2101,232
06/07/20111,210.951,2451,210.951,240
06/08/20111,2251,236.051,2181,223.9
06/09/20111,2151,222.71,2101,215.05
06/10/20111,205.151,2411,191.051,226.65
06/13/20111,2201,236.41,208.151,224.95
06/14/20111,2151,228.91,208.21,222.45
06/15/20111,214.21,223.91,205.11,210
06/16/20111,1961,2001,183.91,193.15
06/17/20111,2241,2321,161.31,165
06/20/20111,1771,1771,130.051,160.75
06/21/20111,164.951,1701,1361,144.8
06/22/20111,145.151,149.91,117.11,122.75
06/23/20111,1171,1181,0921,099.3
06/24/20111,1041,1251,085.81,119.6
06/27/20111,109.91,159.21,1061,152.75
06/28/20111,174.71,174.71,142.251,157.85
06/29/20111,1571,1831,155.251,176.95
06/30/20111,1851,186.751,154.051,159.9
07/01/20111,1541,1551,1301,143.15
07/04/20111,1441,163.951,131.351,157.8
07/05/20111,155.11,170.851,153.51,166.35
07/06/20111,155.21,174.851,155.21,168.9
07/07/20111,1631,1891,158.81,182.7
07/08/20111,184.81,2021,177.051,184.25
07/11/20111,175.21,1781,1551,164.15
07/12/20111,151.51,1521,140.251,147.45
07/13/20111,1541,167.91,1541,164.8
07/14/20111,151.31,188.41,151.31,174.2
07/15/20111,170.051,184.71,161.61,177.55
07/18/20111,1701,188.951,1651,174.75
07/19/20111,169.51,174.91,158.451,163
07/20/20111,168.71,176.91,159.11,162.7
07/21/20111,155.051,1701,147.61,156.15
07/22/20111,1591,1681,1551,161.6
07/25/20111,156.71,1851,153.61,181.25
07/26/20111,1761,201.71,154.751,176.95
07/27/20111,182.91,216.41,172.21,209.25
07/28/20111,1971,2251,178.551,185.9
07/29/20111,1891,219.81,1891,206.65
08/01/20111,210.11,228.91,191.451,209.6
08/02/20111,193.051,215.81,193.051,212.2
08/03/20111,195.51,221.651,195.51,212.3
08/04/20111,198.051,2161,193.351,200.3
08/05/20111,1701,2001,168.81,192
08/08/20111,178.451,207.551,163.11,191.75
08/09/20111,170.051,216.91,1701,211.95
08/10/20111,2251,283.41,215.61,277.6
08/11/20111,270.551,2821,239.251,247.65
08/12/20111,249.41,2691,2381,246.35
08/16/20111,246.21,255.61,220.11,225.1
08/17/20111,2201,230.81,1791,186
08/18/20111,1971,2031,152.651,159.4
08/19/20111,1371,166.451,134.11,159.05
08/22/20111,165.51,174.61,149.11,169.4
08/23/20111,171.11,174.51,152.41,158.2
08/24/20111,1451,156.81,097.351,114.5
08/25/20111,1241,130.21,103.41,110.8
08/26/20111,117.051,1291,047.751,083.4
08/29/20111,0801,1071,0561,079.4
08/30/20111,070.11,098.951,063.61,091.55
09/02/20111,072.051,0891,067.051,078.95
09/05/20111,073.51,098.151,064.251,085.5
09/06/20111,088.91,118.71,088.91,102.95
09/07/20111,103.451,139.91,093.31,126.4
09/08/20111,137.91,1421,122.41,131.9
09/09/20111,1361,1491,098.91,103.4
09/12/20111,0981,0981,0561,068.25
09/13/20111,070.551,0961,061.651,074.9
09/14/20111,0781,1041,041.351,094.6
09/15/20111,085.21,095.851,0601,082.25
09/16/20111,071.11,117.651,0651,109.45
09/19/20111,1051,148.61,096.051,140.75
09/20/20111,139.851,161.91,116.51,154.95
09/21/20111,143.051,148.451,116.451,122.7
09/22/20111,1101,114.81,0801,087.1
09/23/20111,0701,106.151,048.61,090.9
09/26/20111,1041,108.81,0651,076.8
09/27/20111,082.91,110.91,082.91,106.15
09/28/20111,1101,110.651,0671,078.25
09/29/20111,067.351,116.91,0571,105.1
09/30/20111,1001,107.91,076.11,083
10/03/20111,083.91,1001,073.31,077.75
10/04/20111,0821,1161,081.951,107.85
10/05/20111,1171,1291,0771,085.55
10/07/20111,1151,1251,096.81,113.2
10/10/20111,080.11,091.851,0651,070.95
10/11/20111,0651,087.31,063.21,073.2
10/12/20111,067.851,0901,065.651,085.85
10/13/20111,075.051,083.751,0501,058.25
10/14/20111,0501,0511,021.61,027.25
10/17/20111,030.551,065.91,0101,051.6
10/18/20111,0471,064.91,039.31,052.3
10/19/20111,0651,0741,052.31,065.8
10/20/20111,063.81,079.91,0501,077.45
10/21/20111,1101,117.51,0881,094.55
10/24/20111,1121,124.551,106.31,112.4
10/25/20111,1221,1601,117.21,151.25
10/26/20111,159.71,1691,1451,149.3
10/28/20111,1671,1851,111.151,126
10/31/20111,0721,133.11,0601,125.3
11/01/20111,1221,1401,112.651,133.5
11/02/20111,1161,1361,1161,124
11/03/20111,1201,1341,1201,129.5
11/04/20111,1351,152.81,117.41,122.25
11/08/20111,1301,133.951,1181,124.15
11/09/20111,1291,1291,071.551,076.5
11/11/20111,0841,091.81,0371,059.75
11/14/20111,068.351,072.81,021.11,027
11/15/20111,031.251,041.99911,003.5
11/16/20111,0091,009981.5991.4
11/17/2011988998.95941947.15
11/18/2011945949907.05940.6
11/21/2011939967.3931943.05
11/22/2011953965943.65959.55
11/23/2011954.65971.5944.1953.6
11/24/2011953.7999951.7988.95
11/25/2011992992.1945.95949.95
11/28/2011966.95987.1958965.4
11/29/2011965.9980.8952.5958.9
11/30/2011956.95976.15952.1972.15
12/01/20119921,008958962.25
12/02/2011963.5997963992.35
12/05/2011982.051,005980.05999.55
12/07/2011999.551,014.9991998.7
12/08/20111,0031,004.85965.85975.9
12/09/2011963.5994.5956.35985.8
12/12/2011985.8990.05951958.2
12/13/2011952.1969.4950956.5
12/14/2011950963.55937947.65
12/15/2011940940911.45931.7
12/16/2011931.7949.9908.7931.55
12/19/2011925931.2900916.65
12/20/2011924926.9908.7916.15
12/21/2011926.1969926.1961.9
12/22/2011941978.95941965.85
12/23/2011975988.5968.25975.5
12/26/2011984991965.05969.5
12/27/2011971979.4951.3964.1
12/28/2011964.9972.2950.25959.3
12/29/2011954959.5915.5921.75
12/30/2011935939.9911918.3