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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,513.1256
CLOSE 1,513.1087

Low

LOW 1,215

High

HIGH 1,830
DATEOPENHIGHLOWCLOSE
01/01/20131,4971,5241,484.951,514.4
01/02/20131,518.81,5661,518.81,557.4
01/03/20131,5671,5671,540.31,543.3
01/04/20131,5421,558.91,539.51,545.45
01/07/20131,553.51,601.751,553.51,584.6
01/08/20131,593.91,5941,5711,574.85
01/09/20131,5701,595.41,561.61,569.6
01/10/20131,576.11,5891,564.151,572.3
01/11/20131,5721,592.951,557.71,565.25
01/14/20131,5701,5781,5311,539.1
01/15/20131,5451,564.91,543.21,546
01/16/20131,5401,5601,482.31,493.2
01/17/20131,486.11,521.71,486.11,494.1
01/18/20131,507.81,564.21,502.51,547.45
01/21/20131,5551,582.81,550.751,574.6
01/22/20131,5811,594.91,567.051,570.1
01/23/20131,5841,586.351,565.21,573.7
01/24/20131,5761,5781,528.71,538.8
01/25/20131,5491,6061,542.251,599.45
01/28/20131,6211,633.91,600.51,608.15
01/29/20131,6081,6281,5881,593.05
01/30/20131,603.951,622.751,5961,601.9
01/31/20131,5941,6161,578.051,581.6
02/01/20131,585.21,621.81,5801,609.7
02/04/20131,6121,616.81,5911,599.4
02/05/20131,5931,610.51,5901,600.35
02/06/20131,6101,6391,6101,627.85
02/07/20131,626.951,628.91,614.41,622.35
02/08/20131,6251,631.91,577.151,587.7
02/11/20131,593.71,594.91,555.851,558.8
02/12/20131,561.551,5841,548.151,558.95
02/13/20131,559.71,5701,5301,532.45
02/14/20131,515.11,518.451,476.351,485.25
02/15/20131,477.251,4851,463.51,475.05
02/18/20131,4761,4851,466.51,479.8
02/19/20131,471.251,524.81,463.31,511.25
02/20/20131,503.251,511.251,482.351,508.3
02/21/20131,4941,507.91,450.151,467.5
02/22/20131,463.41,4671,430.11,438.4
02/25/20131,4421,459.91,438.251,444.1
02/26/20131,4401,4401,391.11,404.3
02/27/20131,4001,429.851,377.21,408.55
02/28/20131,415.31,418.81,340.31,354.35
03/01/20131,3641,436.41,362.251,424.4
03/04/20131,408.11,416.81,390.91,398.75
03/05/20131,3951,444.81,3951,430.75
03/06/20131,434.451,442.21,411.31,424.45
03/07/20131,419.51,454.81,409.851,449.35
03/08/20131,4601,473.951,415.91,428.95
03/11/20131,438.91,4481,4141,417.95
03/12/20131,410.651,4301,401.71,417
03/13/20131,4041,413.71,3711,374.25
03/14/20131,3721,424.91,360.751,418.8
03/15/20131,4241,427.81,387.61,406.7
03/18/20131,3901,393.91,355.651,361.05
03/19/20131,3661,382.81,335.051,364.65
03/20/20131,3551,3741,3321,342.6
03/21/20131,3431,357.71,2881,306.95
03/22/20131,313.81,3231,295.51,305.55
03/25/20131,3211,3301,276.41,285.2
03/26/20131,275.21,297.91,266.11,293.25
03/28/20131,2871,315.81,271.71,281.2
04/01/20131,2801,288.41,2621,282
04/02/20131,2751,315.851,2601,304.55
04/03/20131,2951,328.41,2951,298
04/04/20131,2921,329.51,2821,320
04/05/20131,3271,4241,3271,405.25
04/08/20131,402.21,4241,381.251,423
04/09/20131,4261,4421,4011,411
04/10/20131,413.11,417.651,384.251,413
04/11/20131,4141,4321,397.81,425.25
04/12/20131,4201,4301,402.151,405
04/15/20131,4001,444.91,396.351,424.9
04/16/20131,4151,487.91,4151,485
04/17/20131,486.11,504.81,467.11,494
04/18/20131,485.31,533.451,485.31,519.9
04/22/20131,5281,553.851,525.91,543.65
04/23/20131,5411,544.21,515.151,538.55
04/25/20131,541.91,599.251,541.91,582.45
04/26/20131,590.951,6931,567.51,674
04/29/20131,675.851,704.351,675.851,684
04/30/20131,6901,6971,655.851,668
05/02/20131,6421,709.71,6421,682
05/03/20131,682.751,699.51,661.61,665.6
05/06/20131,6691,6991,657.41,697.05
05/07/20131,7001,707.151,683.81,695
05/08/20131,6971,6971,6741,678.45
05/09/20131,682.251,6841,655.91,662
05/10/20131,6751,734.91,6731,733.35
05/13/20131,7401,7401,698.851,702.9
05/14/20131,7061,715.91,691.51,705.2
05/15/20131,719.751,7581,711.81,737
05/16/20131,730.11,749.81,722.31,725.25
05/17/20131,7301,741.251,700.71,709
05/20/20131,7151,774.41,7151,741.8
05/21/20131,742.351,744.551,691.61,698.9
05/22/20131,7051,714.651,6821,686.05
05/23/20131,6801,687.451,586.11,640.15
05/24/20131,650.41,7771,6141,777
05/27/20131,6701,6701,633.71,645.15
05/28/20131,650.051,6691,650.051,652.7
05/29/20131,6501,661.81,620.651,632
05/30/20131,6231,6461,603.351,634.2
05/31/20131,625.11,652.91,598.151,605
06/03/20131,599.951,599.951,548.351,569
06/04/20131,555.651,588.751,539.31,551
06/05/20131,550.11,576.31,533.251,569.3
06/06/20131,558.81,598.81,5501,592
06/07/20131,5651,583.51,5451,549.65
06/10/20131,5751,580.951,510.151,525.9
06/11/20131,5121,5211,4811,495
06/12/20131,4861,4901,461.91,478.25
06/13/20131,4591,461.51,4301,455
06/14/20131,4821,5201,471.651,516
06/17/20131,535.11,551.41,505.11,537
06/18/20131,5351,5471,5211,540
06/19/20131,529.21,549.51,5241,540
06/20/20131,5201,540.91,493.251,526
06/21/20131,5201,559.91,511.751,553
06/24/20131,5461,5721,531.81,545
06/25/20131,5401,557.21,502.251,545
06/26/20131,546.21,557.91,513.61,549.1
06/27/20131,5601,5651,511.21,523.35
06/28/20131,5401,549.21,517.11,533.15
07/01/20131,5401,622.41,5151,595
07/02/20131,590.51,6191,572.51,572.5
07/03/20131,5611,5811,555.651,559.45
07/04/20131,5701,5771,533.051,556.1
07/05/20131,5711,5751,5491,552.5
07/08/20131,5451,5631,5301,551
07/09/20131,5441,5491,5211,542.65
07/10/20131,537.051,549.651,5301,547.95
07/11/20131,5601,579.11,497.251,499.7
07/12/20131,4951,505.051,438.51,457
07/15/20131,4491,4651,433.151,445.65
07/16/20131,4291,429.91,4011,413.7
07/17/20131,412.251,432.81,401.51,415.2
07/18/20131,4151,4561,407.21,455.5
07/19/20131,450.251,4621,432.11,449
07/22/20131,4371,466.51,4351,450
07/23/20131,442.31,4641,439.71,449
07/24/20131,4371,443.81,402.11,415
07/25/20131,420.41,452.151,402.251,412
07/26/20131,4481,4481,352.71,373.4
07/29/20131,3751,378.11,335.81,347.95
07/30/20131,349.91,362.81,340.51,343.05
07/31/20131,3361,3361,2921,325
08/01/20131,3261,359.61,322.251,340
08/02/20131,3581,363.851,327.651,341
08/05/20131,345.251,361.81,332.051,341.1
08/06/20131,3301,358.751,309.251,332
08/07/20131,3451,349.91,3021,326.25
08/08/20131,331.11,392.41,331.11,385.4
08/12/20131,392.251,4091,372.21,374.45
08/13/20131,3551,412.851,3551,396.25
08/14/20131,3981,4241,3851,385.1
08/16/20131,389.151,389.21,317.151,320
08/19/20131,3201,336.81,3001,309
08/20/20131,3001,306.71,268.61,305
08/21/20131,3131,324.851,2751,293
08/22/20131,284.21,2991,232.61,293
08/23/20131,299.91,3241,266.051,297
08/26/20131,3001,318.31,294.451,310
08/27/20131,299.91,306.951,2401,265
08/28/20131,2381,2491,2151,236.75
08/29/20131,240.51,263.81,223.31,238
08/30/20131,2461,2491,2251,248.8
09/02/20131,240.251,307.61,2331,298.95
09/03/20131,3151,319.61,254.51,282
09/04/20131,2691,282.81,2421,275.2
09/05/20131,2901,314.351,2901,296.35
09/06/20131,3111,311.951,2771,280.95
09/10/20131,3051,349.951,3001,338.7
09/11/20131,3511,388.81,346.31,355.7
09/12/20131,367.951,3761,315.551,316.55
09/13/20131,3151,3351,3011,318.7
09/16/20131,343.351,379.31,334.451,362
09/17/20131,3621,388.81,3601,375.7
09/18/20131,3851,4051,3771,402
09/19/20131,4411,503.41,4411,475.45
09/20/20131,479.91,4821,4011,465.25
09/23/20131,4501,454.41,3881,390
09/24/20131,3901,4421,3871,411.7
09/25/20131,414.91,4231,376.151,390.25
09/26/20131,4151,4231,380.11,385.85
09/27/20131,391.91,407.71,361.551,364.15
09/30/20131,3661,373.651,3401,363
10/01/20131,364.051,4101,3641,380.45
10/03/20131,394.951,4201,375.21,415.7
10/04/20131,410.51,434.951,406.051,429
10/07/20131,4251,432.71,402.051,408.1
10/08/20131,4201,423.851,4001,401.05
10/09/20131,4071,4071,386.21,399.8
10/10/20131,3991,425.21,398.251,420
10/11/20131,436.11,4701,413.11,467.05
10/14/20131,465.251,4791,442.41,448.5
10/15/20131,4521,473.21,4311,439.75
10/17/20131,440.051,451.81,4181,423.8
10/18/20131,4321,472.51,428.11,469
10/21/20131,470.351,542.751,470.11,520.9
10/22/20131,5231,5361,505.31,516
10/23/20131,516.81,5451,482.51,530
10/24/20131,5281,549.751,499.951,514
10/25/20131,501.11,533.11,4901,509
10/28/20131,510.351,5291,5031,513.65
10/29/20131,590.91,646.51,565.751,645.75
10/30/20131,6411,659.91,6251,638.9
10/31/20131,626.11,646.71,617.251,639.05
11/01/20131,6421,655.851,626.251,635.7
11/05/20131,6451,6451,617.21,623
11/06/20131,6221,6441,6101,617
11/07/20131,610.31,644.91,602.41,611
11/08/20131,605.11,6101,557.51,579.3
11/11/20131,5801,6041,561.31,588.45
11/12/20131,591.51,6221,582.11,585
11/13/20131,5801,5941,5731,580
11/14/20131,596.71,6251,591.451,616.95
11/18/20131,627.71,635.151,612.051,633.1
11/19/20131,6301,691.11,625.451,677.55
11/20/20131,6901,7001,643.11,643.1
11/21/20131,654.91,667.71,638.851,655.5
11/22/20131,6621,676.751,636.251,640
11/25/20131,6531,689.81,646.31,689.5
11/26/20131,6801,6881,654.551,657.35
11/27/20131,668.051,6701,6411,655
11/28/20131,6691,6751,648.151,669.55
11/29/20131,6701,692.651,667.151,673
12/02/20131,6701,682.31,656.61,660
12/03/20131,6601,686.851,652.251,660.25
12/04/20131,652.31,669.81,633.951,637.55
12/05/20131,667.151,708.71,667.151,703
12/06/20131,705.751,717.651,6941,703
12/09/20131,738.91,7701,709.51,769
12/10/20131,7631,780.61,7461,750.55
12/11/20131,743.31,775.91,7351,754
12/12/20131,7481,7481,710.41,715
12/13/20131,7101,719.951,682.61,694.95
12/16/20131,6871,714.91,6761,703.6
12/17/20131,710.21,731.71,694.951,699
12/18/20131,703.751,740.851,695.41,738.45
12/19/20131,7411,7981,725.251,784
12/20/20131,7951,8301,774.951,809
12/23/20131,8091,819.91,795.61,802.2
12/24/20131,7951,802.551,775.251,792
12/26/20131,7851,803.751,778.451,792.2
12/27/20131,790.251,800.71,7631,773.45
12/30/20131,7851,794.851,7681,779.9
12/31/20131,780.11,784.951,757.551,762