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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,264.5604
CLOSE 1,266.2752

Low

LOW 917

High

HIGH 1,539.9
DATEOPENHIGHLOWCLOSE
01/02/2012923944.35917938.9
01/03/2012947964.7941.35952.8
01/04/2012953969943.15948.25
01/05/2012948948925.6933.45
01/06/2012928.7955.8927949.75
01/09/2012949.9975948971.05
01/10/2012981993977.25986.35
01/11/2012988.55995972.2987.9
01/12/2012984.81,009982.05994.5
01/13/20129971,009.2974977.05
01/16/20129701,019.859701,008.05
01/17/20121,0201,1201,019.11,108.35
01/18/20121,1121,144.851,092.51,101.8
01/19/20121,116.51,1351,1071,129.95
01/20/20121,1311,1351,0851,103.5
01/23/20121,0841,172.451,070.051,160.65
01/24/20121,167.41,172.151,1281,157.95
01/25/20121,1571,1981,1421,180.75
01/27/20121,167.81,2191,159.71,210.65
01/30/20121,2041,2261,1851,193.3
01/31/20121,1981,209.91,167.651,186.7
02/01/20121,1901,2271,1831,214.8
02/02/20121,2251,233.451,204.21,217.65
02/03/20121,2201,2541,2051,240.85
02/06/20121,2501,2651,235.51,252.75
02/07/20121,2511,2621,2401,246.95
02/08/20121,2481,2801,245.451,266.5
02/09/20121,259.751,278.91,255.151,270
02/10/20121,262.051,273.951,233.251,244.6
02/13/20121,242.21,258.41,215.251,225.05
02/14/20121,220.21,274.51,220.21,267.7
02/15/20121,2761,324.91,275.31,302.8
02/16/20121,3001,3751,279.21,359.6
02/17/20121,3591,366.11,318.051,321.55
02/21/20121,317.051,337.051,295.21,309.75
02/22/20121,3071,329.31,281.051,306.35
02/23/20121,2911,307.351,271.651,279.4
02/24/20121,2901,296.551,277.81,285.25
02/27/20121,285.11,2901,235.251,257
02/28/20121,263.51,2791,243.051,269.6
02/29/20121,275.21,291.81,2391,254.8
03/01/20121,267.91,3221,247.751,315.05
03/02/20121,3341,336.71,306.651,330.55
03/05/20121,320.71,333.91,309.11,315.2
03/06/20121,3021,3501,300.351,331.6
03/07/20121,321.11,329.91,2811,308.55
03/09/20121,3201,3591,3201,341.35
03/12/20121,3511,3561,328.71,337.25
03/13/20121,3451,3841,3451,368.25
03/14/20121,3801,399.71,366.551,371.9
03/15/20121,3651,379.651,355.11,366.4
03/16/20121,352.251,428.951,3391,374.35
03/19/20121,377.51,378.81,353.151,362.1
03/20/20121,362.11,3631,328.51,358.2
03/21/20121,3651,372.91,3331,363.2
03/22/20121,355.551,357.71,321.11,330.3
03/23/20121,320.051,320.51,286.21,306.55
03/26/20121,3151,322.31,290.41,297.45
03/27/20121,3101,310.251,258.31,273.7
03/28/20121,274.851,294.951,2541,288.3
03/29/20121,279.81,319.951,264.21,305.85
03/30/20121,3091,356.51,293.051,350.5
04/02/20121,3611,364.21,3321,338.55
04/03/20121,3451,349.61,303.91,309.55
04/04/20121,309.551,337.81,306.851,315.7
04/09/20121,3051,321.41,2751,283.35
04/10/20121,2821,295.21,260.651,275.8
04/11/20121,263.151,285.11,262.051,272.45
04/12/20121,279.71,315.71,276.31,312.4
04/13/20121,315.251,3501,312.41,322.75
04/16/20121,312.551,352.851,309.91,342.3
04/17/20121,394.81,394.81,326.41,342.2
04/18/20121,3501,366.71,345.051,352.5
04/19/20121,364.41,401.41,357.41,391.25
04/20/20121,392.251,417.051,3801,390.7
04/23/20121,391.11,4081,372.11,377.55
04/24/20121,3751,376.61,349.751,363.75
04/25/20121,362.11,3891,362.11,382.1
04/26/20121,3801,3991,366.11,381.95
04/27/20121,381.051,388.41,374.151,382.5
04/30/20121,3991,3991,358.251,371.85
05/02/20121,384.51,384.51,3241,332.9
05/03/20121,329.81,329.81,284.11,290
05/04/20121,287.31,291.51,260.951,281.3
05/07/20121,264.951,3291,2541,310.85
05/08/20121,3241,331.71,299.051,306
05/09/20121,292.251,3121,285.551,301.25
05/10/20121,290.151,305.41,250.151,261.85
05/11/20121,247.951,251.151,217.11,235.25
05/14/20121,2351,2581,231.851,249
05/15/20121,2381,239.91,205.11,217.3
05/16/20121,202.251,202.251,167.351,192.1
05/17/20121,2001,2181,1881,205.3
05/18/20121,175.251,1931,1561,166.65
05/21/20121,173.251,215.951,170.551,208.8
05/22/20121,218.851,224.61,143.351,153.95
05/23/20121,1411,163.91,1161,153.1
05/24/20121,128.91,148.851,115.451,144.45
05/25/20121,1331,1501,1091,119
05/28/20121,124.11,1301,098.21,103.55
05/29/20121,1111,136.21,1051,128.35
05/30/20121,112.051,157.351,1101,151.05
05/31/20121,1291,134.351,093.151,100.25
06/01/20121,106.951,118.61,0711,074.85
06/04/20121,069.71,0781,0511,067.5
06/05/20121,077.51,089.91,058.31,079
06/06/20121,079.91,115.81,076.351,107.95
06/07/20121,1201,146.41,110.61,143.25
06/08/20121,1371,1371,111.151,124.05
06/11/20121,1321,143.41,1021,110.5
06/12/20121,1041,152.81,103.351,144.55
06/13/20121,1381,1441,102.51,107.75
06/14/20121,110.151,125.31,073.151,080.1
06/15/20121,0941,1101,077.31,106.8
06/18/20121,1151,127.451,083.51,093.05
06/19/20121,0901,103.71,076.41,090.2
06/20/20121,0891,092.551,0731,076.4
06/21/20121,0801,0941,062.11,088.85
06/22/20121,0781,113.31,074.51,102.1
06/25/20121,106.61,133.91,106.61,113.9
06/26/20121,1151,120.951,105.051,113.2
06/27/20121,1211,1241,1091,121.7
06/28/20121,126.951,1321,110.351,120.85
06/29/20121,1401,1761,1401,169.75
07/02/20121,1801,204.81,1551,178.5
07/03/20121,1881,201.21,185.451,191.65
07/04/20121,197.251,224.51,197.251,221.15
07/05/20121,215.551,2501,213.51,240.3
07/06/20121,240.351,2421,211.51,215.5
07/09/20121,2121,2131,183.751,187.75
07/10/20121,1931,228.81,1811,220.55
07/11/20121,2141,2181,200.051,203.4
07/12/20121,199.81,2161,189.151,195.6
07/13/20121,200.251,207.91,175.651,183.95
07/16/20121,1901,212.951,178.41,203.3
07/17/20121,210.51,215.751,190.61,196.2
07/18/20121,197.351,2291,186.81,226.6
07/19/20121,1751,1751,1101,117.3
07/20/20121,095.251,151.71,094.751,147.5
07/23/20121,1061,1071,074.31,079.95
07/24/20121,0861,1191,085.251,106.9
07/25/20121,0951,107.81,085.951,102.95
07/26/20121,1101,125.61,098.61,108.55
07/27/20121,124.751,124.951,106.051,112.95
07/30/20121,085.11,124.51,082.651,119.9
07/31/20121,1151,137.61,112.751,134.85
08/01/20121,1341,1441,118.51,125.6
08/02/20121,129.81,1341,1161,125.35
08/03/20121,119.81,124.851,108.951,120.85
08/06/20121,1341,1411,1251,137.65
08/07/20121,139.951,148.951,1301,146.95
08/08/20121,140.61,151.251,1361,140.1
08/09/20121,1421,1661,1371,144.8
08/10/20121,1441,175.851,140.651,165.8
08/13/20121,179.31,1951,177.21,184.95
08/14/20121,1841,1911,1601,184.9
08/16/20121,191.81,1981,1701,172.6
08/17/20121,1901,194.81,171.151,177.55
08/21/20121,1901,1971,176.11,187.9
08/22/20121,1851,2061,180.051,183.15
08/23/20121,186.251,192.051,1771,181
08/24/20121,181.21,1931,1611,190.3
08/27/20121,194.951,198.51,164.051,167.8
08/28/20121,165.21,183.31,1561,164.45
08/29/20121,167.251,1731,154.251,167.8
08/30/20121,160.051,1641,133.11,143.6
08/31/20121,138.41,148.51,1301,143.3
09/03/20121,130.21,170.051,130.21,162.5
09/04/20121,162.51,1791,147.51,174.65
09/05/20121,1701,1791,162.051,174.5
09/06/20121,1701,1961,1701,183.45
09/07/20121,1961,2081,191.31,205
09/10/20121,2121,220.751,197.61,206.1
09/11/20121,198.51,220.951,191.71,213.85
09/12/20121,2161,225.251,212.31,220.2
09/13/20121,222.31,229.851,2041,210.6
09/14/20121,2261,267.81,2261,261.1
09/17/20121,2811,324.51,275.051,279.3
09/18/20121,289.91,292.61,268.151,275.95
09/20/20121,2511,301.81,2511,282.9
09/21/20121,2941,317.31,287.151,311.75
09/24/20121,3151,369.81,310.151,354.65
09/25/20121,360.81,368.41,317.051,321.7
09/26/20121,308.051,329.61,297.451,312.1
09/27/20121,317.91,3421,317.451,331.05
09/28/20121,3451,3701,3411,350.6
10/01/20121,3591,382.81,347.61,358
10/03/20121,3581,374.31,354.451,363.45
10/04/20121,371.251,409.851,362.61,390.5
10/05/20121,399.51,4091,375.11,387.7
10/08/20121,3821,409.91,375.151,385.45
10/09/20121,4001,4051,387.51,392.6
10/10/20121,3851,394.51,3761,378.95
10/11/20121,3851,3911,347.51,369.2
10/12/20121,355.51,387.51,355.51,372.05
10/15/20121,374.31,384.31,3341,338.25
10/16/20121,342.51,372.71,337.61,367.05
10/17/20121,378.851,3891,362.951,368.15
10/18/20121,373.251,388.51,371.11,378.75
10/19/20121,373.451,3821,362.71,369.25
10/22/20121,3621,377.91,353.551,369.85
10/23/20121,3651,377.91,3611,366.9
10/25/20121,3691,376.951,3481,368.85
10/26/20121,3621,3781,360.351,365.7
10/29/20121,3701,3731,353.61,362.2
10/30/20121,3511,4191,3381,390.8
10/31/20121,3851,443.81,381.31,437.9
11/01/20121,4391,4671,438.11,459.75
11/02/20121,4661,477.351,454.11,465.9
11/05/20121,4621,487.951,458.751,478.25
11/06/20121,468.051,474.951,443.11,451.6
11/07/20121,448.651,478.251,448.051,467.15
11/08/20121,451.21,473.151,451.11,459.75
11/09/20121,459.751,4751,457.51,463.4
11/12/20121,4741,4741,443.91,454.1
11/15/20121,446.31,4771,440.751,466.05
11/16/20121,4611,4771,434.21,438.1
11/19/20121,445.91,506.71,445.91,494.25
11/20/20121,5051,509.11,486.951,499.3
11/21/20121,500.251,503.951,480.11,492.5
11/22/20121,5001,514.51,489.251,493.45
11/23/20121,5011,5031,4851,493.3
11/26/20121,501.11,501.251,4851,491.85
11/27/20121,4981,509.41,493.051,497.65
11/29/20121,5001,504.451,474.151,489.1
11/30/20121,492.251,4991,470.21,473.85
12/03/20121,4801,504.251,479.451,489.9
12/04/20121,5021,5021,475.651,480.55
12/05/20121,4871,4901,4721,477.35
12/06/20121,480.81,486.951,459.451,482.55
12/07/20121,4901,539.91,4901,509.95
12/10/20121,5051,523.51,490.251,493.4
12/11/20121,489.91,5001,466.61,477.9
12/12/20121,4851,491.951,463.051,476
12/13/20121,4821,4961,4701,474.15
12/14/20121,478.251,4881,4511,477.25
12/17/20121,4901,510.81,480.551,499.65
12/18/20121,5001,504.951,471.851,475.35
12/19/20121,487.351,516.951,484.91,509.75
12/20/20121,513.71,530.151,5101,520.15
12/21/20121,5131,521.91,500.11,504.9
12/24/20121,497.251,500.851,475.351,478.9
12/26/20121,478.51,493.91,4781,480.1
12/27/20121,4901,5011,475.351,482
12/28/20121,4901,5171,484.11,500.4
12/31/20121,502.51,5141,486.751,490.05