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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,465.886
CLOSE 2,468.8496

Low

LOW 1,540.4

High

HIGH 3,462
DATEOPENHIGHLOWCLOSE
01/01/20141,7701,776.91,756.551,763
01/02/20141,7591,814.81,7591,770
01/03/20141,7661,808.651,752.251,807
01/06/20141,8051,819.41,792.551,808
01/07/20141,8381,854.251,820.11,849
01/08/20141,8501,8601,827.051,850.4
01/09/20141,858.81,8591,801.11,811.45
01/10/20141,811.11,814.551,7681,791.05
01/13/20141,8001,814.751,7651,787.7
01/14/20141,7831,791.81,759.11,770.85
01/15/20141,7901,8071,767.11,803
01/16/20141,803.11,810.81,7851,786.65
01/17/20141,778.21,808.81,766.31,777
01/20/20141,7741,797.351,7621,779.9
01/21/20141,7821,812.71,7821,802
01/22/20141,805.51,8191,7951,805.3
01/23/20141,796.11,819.91,788.451,792
01/24/20141,784.91,804.91,769.251,770.8
01/27/20141,7551,7551,6901,703.95
01/28/20141,7151,751.51,540.41,543.4
01/29/20141,615.21,697.81,615.21,675.05
01/30/20141,6681,6741,625.61,633.4
01/31/20141,6551,6551,620.851,641.4
02/03/20141,6201,6601,613.051,614.85
02/04/20141,6011,6301,5901,619.85
02/05/20141,6191,623.11,602.11,606
02/06/20141,610.21,644.951,5931,643
02/07/20141,654.951,670.41,648.51,666
02/10/20141,6651,701.61,6651,682.6
02/11/20141,690.251,6981,668.11,677
02/12/20141,6851,689.81,643.11,647.7
02/13/20141,6461,658.81,632.51,641.25
02/14/20141,6421,653.551,615.651,643.4
02/17/20141,6351,674.91,6351,665.7
02/18/20141,6751,733.651,666.11,708.45
02/19/20141,7141,7211,6921,698.1
02/20/20141,6971,7061,674.21,683.3
02/21/20141,686.11,702.41,671.551,675.6
02/24/20141,6751,6951,645.81,684.4
02/25/20141,690.11,693.91,672.41,678
02/26/20141,6681,684.11,6511,664.05
02/28/20141,6401,659.051,5731,589
03/03/20141,5821,616.91,5751,582.2
03/04/20141,5771,6031,5501,597.4
03/05/20141,614.71,636.951,593.551,625.4
03/06/20141,629.71,6571,6181,650.45
03/07/20141,6551,7471,640.21,735.05
03/10/20141,7301,817.251,716.651,801.1
03/11/20141,8041,811.71,744.81,754.15
03/12/20141,7251,7911,6801,764.05
03/13/20141,7661,790.91,7331,747.35
03/14/20141,7151,756.351,7101,738.45
03/18/20141,9001,9091,852.251,868.2
03/19/20141,8731,8891,850.751,869.75
03/20/20141,8691,874.81,848.051,856.55
03/21/20141,856.551,879.251,856.551,868.55
03/24/20141,877.651,9031,873.251,886.3
03/25/20141,8811,9121,875.851,901.7
03/26/20141,9111,9491,9111,937.1
03/27/20141,9411,968.41,920.151,935.55
03/28/20141,935.91,956.551,920.11,931.4
03/31/20141,937.951,9801,9251,971.75
04/01/20141,9761,9801,922.11,930.85
04/02/20141,9351,948.71,922.851,933.2
04/03/20141,9401,964.41,9271,939.7
04/04/20141,9401,9501,917.151,927.2
04/07/20141,9251,9361,8721,904.95
04/09/20141,8901,9401,8761,932.5
04/10/20141,9331,973.51,916.11,959.95
04/11/20141,9411,948.71,923.151,935.7
04/15/20141,924.31,948.61,9041,927.2
04/16/20141,929.251,964.81,926.451,935.25
04/17/20141,937.51,961.51,915.91,951.35
04/21/20141,953.452,0011,953.451,988.3
04/22/20141,998.952,006.851,9671,975.6
04/23/20141,984.91,9941,9691,982.05
04/25/20141,9901,9941,9171,956.2
04/28/20141,9501,966.81,936.951,950.45
04/29/20141,9551,9611,910.31,916.5
04/30/20141,921.11,940.81,9111,923
05/02/20141,8951,908.71,880.051,883.4
05/05/20141,8831,916.41,8661,897.85
05/06/20141,8991,916.051,8831,910.25
05/07/20141,905.21,907.21,878.11,881.25
05/08/20141,8881,9001,876.21,896.6
05/09/20141,8801,983.751,8801,974.85
05/12/20141,9752,064.851,965.052,049.9
05/13/20142,0802,1202,042.552,090.35
05/14/20142,0922,1202,059.52,085.2
05/15/20142,0822,1272,0782,117.85
05/16/20142,2002,318.52,140.12,152.15
05/19/20142,1902,2502,1902,214.65
05/20/20142,2222,236.82,182.552,194
05/21/20142,2012,209.952,1662,169.2
05/22/20142,204.952,2872,204.952,264.8
05/23/20142,278.72,4032,265.352,385.85
05/26/20142,407.52,5052,314.052,341.3
05/27/20142,345.952,3682,2892,302.05
05/28/20142,2902,360.32,285.252,309.95
05/29/20142,303.12,337.72,255.052,305.85
05/30/20142,314.152,339.952,2542,271.8
06/02/20142,2702,340.352,2702,324.3
06/03/20142,344.72,356.82,3102,336.85
06/04/20142,339.32,393.052,3382,372.05
06/05/20142,4102,4272,367.152,381.2
06/06/20142,4022,412.92,3802,392.05
06/09/20142,4152,4492,387.052,435.15
06/10/20142,4752,4842,4112,464.3
06/11/20142,4702,482.52,4332,448.55
06/12/20142,4202,488.352,406.752,480.85
06/13/20142,4852,4962,393.552,403.35
06/16/20142,3992,4092,360.52,381.15
06/17/20142,3882,422.52,3812,414.45
06/18/20142,4152,4492,4002,435
06/19/20142,4412,4492,3712,380.05
06/20/20142,363.252,397.352,3622,366.4
06/23/20142,3922,394.952,351.052,380.3
06/24/20142,3902,4222,389.22,414.6
06/25/20142,414.952,5282,391.12,471
06/26/20142,4852,503.952,437.52,486.9
06/27/20142,480.052,480.052,4402,454.7
06/30/20142,454.952,469.52,428.22,439.35
07/01/20142,453.82,605.42,446.62,583.8
07/02/20142,593.82,6652,568.252,641.95
07/03/20142,6502,6622,6152,629.9
07/04/20142,6272,654.32,616.652,642.5
07/07/20142,6492,6602,618.62,638.85
07/08/20142,6602,661.152,5782,589.65
07/09/20142,6072,6072,492.22,516.45
07/10/20142,5172,6302,4902,531.7
07/11/20142,5252,560.952,4722,504.65
07/14/20142,4822,525.552,4822,509.65
07/15/20142,5262,549.352,5072,518.45
07/16/20142,524.952,584.82,5022,572.15
07/17/20142,5752,579.752,527.252,560.35
07/18/20142,5502,553.22,5052,524.6
07/21/20142,524.62,5732,524.62,541.35
07/22/20142,545.82,5612,493.652,513.4
07/23/20142,525.152,529.452,4792,490.05
07/24/20142,5002,5112,4852,498.7
07/25/20142,4972,5372,496.92,509.3
07/28/20142,5102,5252,492.62,505.5
07/30/20142,509.952,5602,4852,552.45
07/31/20142,564.752,5902,511.42,524.05
08/01/20142,5102,626.552,5092,586
08/04/20142,5902,6602,571.42,645.7
08/05/20142,653.72,6752,628.62,665.85
08/06/20142,6542,6702,630.352,637
08/07/20142,629.52,6672,629.52,649.4
08/08/20142,6292,6352,593.52,622.6
08/11/20142,6392,6722,635.052,664.55
08/12/20142,6722,684.952,647.22,664.25
08/13/20142,653.32,674.952,6432,650.95
08/14/20142,6452,6932,6452,666.55
08/18/20142,651.152,722.52,651.152,703.55
08/19/20142,7152,7602,712.22,749.3
08/20/20142,7492,7552,724.952,737.85
08/21/20142,743.952,7712,738.12,750.55
08/22/20142,7562,767.92,7292,754.85
08/25/20142,7812,824.952,779.22,805.85
08/26/20142,7852,799.92,7552,772.4
08/27/20142,7852,798.652,760.752,769.25
08/28/20142,7752,803.72,761.72,784.5
09/01/20142,8042,9302,7922,912.8
09/02/20142,9292,9662,907.82,915.05
09/03/20142,9402,9422,8972,908.55
09/04/20142,9102,923.552,883.12,897.75
09/05/20142,8722,901.952,859.92,880.75
09/08/20142,8752,924.42,8562,915.65
09/09/20142,9302,9322,9032,910
09/10/20142,891.052,919.952,8852,906.95
09/11/20142,9052,9242,876.252,917.1
09/12/20142,9212,9792,9212,971.8
09/15/20142,970.92,974.42,9302,962.6
09/16/20142,9552,980.32,9312,950.35
09/17/20142,9502,9852,916.252,967.2
09/18/20142,9783,0602,9603,042.7
09/19/20143,045.23,0943,0303,082.4
09/22/20143,074.33,0853,041.53,066.2
09/23/20143,0793,1123,054.13,061.8
09/24/20143,0753,0903,0313,071.8
09/25/20143,0753,1003,0433,057.25
09/26/20143,040.33,0872,961.93,038
09/29/20143,0363,0373,001.853,008.15
09/30/20143,0183,0783,013.83,062.85
10/01/20143,0483,081.92,961.152,970.95
10/07/20142,9712,9942,9342,938.65
10/08/20142,9392,9682,924.052,951.1
10/09/20142,9613,013.552,9613,006.2
10/10/20142,990.12,9952,9422,966.2
10/13/20142,9412,9802,925.052,972.85
10/14/20142,980.12,992.72,957.12,962.1
10/15/20142,962.12,962.12,962.12,962.1
10/16/20142,956.12,9802,9122,936.85
10/17/20142,9402,960.72,9022,941.1
10/20/20142,9783,014.82,9783,003.7
10/21/20143,0153,084.753,0103,075.7
10/22/20143,0923,1893,085.43,177.2
10/27/20143,1713,1903,105.53,169.7
10/28/20143,169.73,169.73,130.053,151.35
10/29/20143,1663,2193,145.43,205.4
10/30/20143,221.853,2993,1713,240.25
10/31/20143,2653,3503,246.253,337.25
11/03/20143,3303,3343,2763,286.85
11/05/20143,2953,327.853,2803,288.95
11/07/20143,2863,318.73,249.153,288.35
11/10/20143,2853,3153,268.053,307.8
11/11/20143,2983,334.93,291.153,329
11/12/20143,3293,371.33,3103,359.75
11/13/20143,3703,3963,321.73,328.55
11/14/20143,329.13,3443,320.33,329.55
11/17/20143,321.953,3703,313.13,341.2
11/18/20143,3413,376.753,324.553,364.6
11/19/20143,3783,3953,323.63,343.4
11/20/20143,3433,364.83,3123,335.5
11/21/20143,333.053,3643,305.553,355.05
11/24/20143,350.353,363.13,3343,353.1
11/25/20143,3583,3883,281.653,288.85
11/26/20143,2803,306.93,248.73,284
11/27/20143,286.73,305.43,257.23,263.45
11/28/20143,2793,359.73,2763,346.2
12/01/20143,3413,4323,3353,389.15
12/02/20143,3953,3953,352.053,356.85
12/03/20143,365.853,414.73,365.853,391.5
12/04/20143,3923,4153,384.23,406.85
12/05/20143,4113,4173,3903,410.1
12/08/20143,4303,4403,366.13,379.85
12/09/20143,3903,3903,319.83,336.55
12/10/20143,323.053,3453,303.23,323.4
12/11/20143,3253,3523,286.753,341.1
12/12/20143,3523,394.43,342.33,379.3
12/15/20143,3743,379.93,346.33,368.75
12/16/20143,3453,383.73,301.53,309.85
12/17/20143,2903,3153,250.753,261.95
12/18/20143,3003,399.253,270.053,385.3
12/19/20143,4013,4623,350.253,359.4
12/22/20143,381.953,412.53,358.13,393.5
12/23/20143,3953,4243,385.13,398.7
12/24/20143,4003,4203,332.83,365.5
12/26/20143,3673,388.73,3263,333.1
12/29/20143,335.053,3803,335.053,347.2
12/30/20143,3503,368.653,339.453,347.25
12/31/20143,3053,341.93,299.753,329.8