MARUTI.NS
Maruti Suzuki India Limited
09:59:59
13395 ₹
0.0000 (%0.00)
Previous Close: 13484
Day Low₺13353
Day High₺13507
MARUTI.NS: Maruti Suzuki India Limited Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,037.974
CLOSE 4,035.8681
Low
LOW 3,320.25
High
HIGH 4,790
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2015 | 3,320.25 | 3,360 | 3,320.25 | 3,340.75 |
| 01/02/2015 | 3,360 | 3,383 | 3,350.5 | 3,359.6 |
| 01/05/2015 | 3,382 | 3,469.35 | 3,376.05 | 3,447.8 |
| 01/06/2015 | 3,439 | 3,439 | 3,382.5 | 3,395.25 |
| 01/07/2015 | 3,400 | 3,458.95 | 3,382.05 | 3,437.75 |
| 01/08/2015 | 3,465 | 3,509.55 | 3,444 | 3,475.5 |
| 01/09/2015 | 3,500 | 3,507.7 | 3,429.95 | 3,468.2 |
| 01/12/2015 | 3,470 | 3,483.65 | 3,445.15 | 3,462.9 |
| 01/13/2015 | 3,483.8 | 3,515 | 3,462.1 | 3,468.25 |
| 01/14/2015 | 3,471.85 | 3,531 | 3,461.3 | 3,516 |
| 01/15/2015 | 3,550.35 | 3,638.65 | 3,540 | 3,625.8 |
| 01/16/2015 | 3,615.25 | 3,625 | 3,592.05 | 3,616.6 |
| 01/19/2015 | 3,627.7 | 3,642.5 | 3,615.2 | 3,626.25 |
| 01/20/2015 | 3,618 | 3,636 | 3,584.5 | 3,605.55 |
| 01/21/2015 | 3,623 | 3,690 | 3,592 | 3,634.7 |
| 01/22/2015 | 3,648 | 3,648 | 3,592.1 | 3,597.25 |
| 01/23/2015 | 3,634 | 3,639.75 | 3,575 | 3,606.7 |
| 01/27/2015 | 3,644.95 | 3,704.7 | 3,585.15 | 3,687.9 |
| 01/28/2015 | 3,692 | 3,758.5 | 3,692 | 3,725.8 |
| 01/29/2015 | 3,745 | 3,745 | 3,677 | 3,688.8 |
| 01/30/2015 | 3,700 | 3,741 | 3,626.55 | 3,647.35 |
| 02/02/2015 | 3,647.35 | 3,725 | 3,620 | 3,669.45 |
| 02/03/2015 | 3,708 | 3,708 | 3,600 | 3,607.85 |
| 02/04/2015 | 3,620 | 3,634 | 3,550.5 | 3,557.55 |
| 02/05/2015 | 3,579 | 3,597 | 3,508 | 3,522.7 |
| 02/06/2015 | 3,529.75 | 3,533.5 | 3,490 | 3,502.6 |
| 02/09/2015 | 3,490 | 3,497.2 | 3,400 | 3,411.3 |
| 02/10/2015 | 3,393 | 3,478 | 3,360 | 3,393.85 |
| 02/11/2015 | 3,406 | 3,470.8 | 3,406 | 3,454.75 |
| 02/12/2015 | 3,468 | 3,559.75 | 3,468 | 3,551.9 |
| 02/13/2015 | 3,565 | 3,627 | 3,531.3 | 3,616.95 |
| 02/16/2015 | 3,620 | 3,650 | 3,561.5 | 3,572.1 |
| 02/18/2015 | 3,575 | 3,584 | 3,547.05 | 3,564.95 |
| 02/19/2015 | 3,575 | 3,615 | 3,562.15 | 3,595.15 |
| 02/20/2015 | 3,610 | 3,614 | 3,542 | 3,547.35 |
| 02/23/2015 | 3,561 | 3,575 | 3,532.85 | 3,545.9 |
| 02/24/2015 | 3,573.85 | 3,600 | 3,553.2 | 3,588.3 |
| 02/25/2015 | 3,595 | 3,615 | 3,564.1 | 3,579.9 |
| 02/26/2015 | 3,567.3 | 3,581.9 | 3,483.15 | 3,496.85 |
| 02/27/2015 | 3,497 | 3,618.85 | 3,496.85 | 3,604.4 |
| 02/28/2015 | 3,604 | 3,634 | 3,560.15 | 3,620.85 |
| 03/02/2015 | 3,648.1 | 3,730 | 3,632.25 | 3,711.45 |
| 03/03/2015 | 3,718 | 3,734.35 | 3,689.55 | 3,708.65 |
| 03/04/2015 | 3,750 | 3,789.7 | 3,647.25 | 3,678.4 |
| 03/05/2015 | 3,677 | 3,711.25 | 3,641.35 | 3,678.75 |
| 03/09/2015 | 3,632.3 | 3,690.9 | 3,623 | 3,671.3 |
| 03/10/2015 | 3,689 | 3,689 | 3,640.25 | 3,646.75 |
| 03/11/2015 | 3,642.05 | 3,672 | 3,615.35 | 3,656.45 |
| 03/12/2015 | 3,667.4 | 3,719.95 | 3,662.1 | 3,685.2 |
| 03/13/2015 | 3,705 | 3,717.2 | 3,625.1 | 3,650.7 |
| 03/16/2015 | 3,651 | 3,677 | 3,637.8 | 3,647.05 |
| 03/17/2015 | 3,665 | 3,688.95 | 3,623.55 | 3,661.55 |
| 03/18/2015 | 3,663 | 3,678 | 3,642.3 | 3,664.9 |
| 03/19/2015 | 3,671 | 3,695 | 3,648 | 3,655 |
| 03/20/2015 | 3,640 | 3,672.8 | 3,610 | 3,623.85 |
| 03/23/2015 | 3,625.05 | 3,639.2 | 3,583.05 | 3,594.4 |
| 03/24/2015 | 3,625 | 3,635 | 3,567.05 | 3,587.3 |
| 03/25/2015 | 3,590 | 3,628.9 | 3,573.3 | 3,614.75 |
| 03/26/2015 | 3,605 | 3,622.95 | 3,537.95 | 3,561.45 |
| 03/27/2015 | 3,570 | 3,619.75 | 3,545.6 | 3,610.05 |
| 03/30/2015 | 3,629 | 3,674 | 3,600.45 | 3,660.95 |
| 03/31/2015 | 3,659.85 | 3,727.7 | 3,659.85 | 3,697.35 |
| 04/01/2015 | 3,699.95 | 3,757.55 | 3,600 | 3,644.7 |
| 04/06/2015 | 3,646 | 3,670.9 | 3,619 | 3,628.95 |
| 04/07/2015 | 3,640 | 3,650 | 3,578 | 3,599.9 |
| 04/08/2015 | 3,615 | 3,664.9 | 3,606 | 3,628.7 |
| 04/09/2015 | 3,639 | 3,667 | 3,625 | 3,659.2 |
| 04/10/2015 | 3,660 | 3,688.35 | 3,633.4 | 3,666.6 |
| 04/13/2015 | 3,661 | 3,680 | 3,642.75 | 3,665.2 |
| 04/15/2015 | 3,655 | 3,729 | 3,650.4 | 3,680.25 |
| 04/16/2015 | 3,676.25 | 3,718.7 | 3,662.25 | 3,677.9 |
| 04/17/2015 | 3,666.15 | 3,682.9 | 3,636.35 | 3,646.8 |
| 04/20/2015 | 3,627 | 3,648.4 | 3,584.6 | 3,608.05 |
| 04/21/2015 | 3,605 | 3,607.25 | 3,470 | 3,490.15 |
| 04/22/2015 | 3,491.05 | 3,508.1 | 3,386.1 | 3,462.95 |
| 04/23/2015 | 3,490 | 3,535.55 | 3,480 | 3,494.45 |
| 04/24/2015 | 3,486 | 3,565 | 3,434.1 | 3,541.4 |
| 04/27/2015 | 3,563.2 | 3,684 | 3,520.2 | 3,648.4 |
| 04/28/2015 | 3,664 | 3,838.8 | 3,660 | 3,822.6 |
| 04/29/2015 | 3,839 | 3,873 | 3,746.65 | 3,766.2 |
| 04/30/2015 | 3,760 | 3,793 | 3,709.95 | 3,725.85 |
| 05/04/2015 | 3,797 | 3,840 | 3,726.75 | 3,757.75 |
| 05/05/2015 | 3,753 | 3,805 | 3,736.55 | 3,793.05 |
| 05/06/2015 | 3,788 | 3,788 | 3,623.55 | 3,634.55 |
| 05/07/2015 | 3,626 | 3,626 | 3,520 | 3,543.6 |
| 05/08/2015 | 3,561.45 | 3,620 | 3,561.45 | 3,610.55 |
| 05/11/2015 | 3,633.9 | 3,674.4 | 3,616.15 | 3,651.7 |
| 05/12/2015 | 3,650 | 3,652.95 | 3,555 | 3,577.45 |
| 05/13/2015 | 3,620 | 3,632 | 3,544.4 | 3,604.1 |
| 05/14/2015 | 3,604.95 | 3,653.5 | 3,552 | 3,646.5 |
| 05/15/2015 | 3,640 | 3,684 | 3,626 | 3,671.2 |
| 05/18/2015 | 3,675 | 3,706.4 | 3,652 | 3,697.6 |
| 05/19/2015 | 3,695 | 3,729.9 | 3,685 | 3,706.75 |
| 05/20/2015 | 3,707.1 | 3,749.95 | 3,707 | 3,711.9 |
| 05/21/2015 | 3,711.9 | 3,729.9 | 3,691.45 | 3,698.1 |
| 05/22/2015 | 3,703 | 3,728.8 | 3,694.6 | 3,702.55 |
| 05/25/2015 | 3,696.2 | 3,717 | 3,681 | 3,692.75 |
| 05/26/2015 | 3,696 | 3,730 | 3,672 | 3,726.45 |
| 05/27/2015 | 3,700 | 3,750 | 3,699 | 3,721.9 |
| 05/28/2015 | 3,726 | 3,738.95 | 3,696.05 | 3,708.9 |
| 05/29/2015 | 3,720 | 3,788.95 | 3,693.05 | 3,785.7 |
| 06/01/2015 | 3,785.9 | 3,898.95 | 3,774.4 | 3,882.85 |
| 06/02/2015 | 3,880 | 3,887.3 | 3,815.05 | 3,831.4 |
| 06/03/2015 | 3,805 | 3,820 | 3,752 | 3,777.2 |
| 06/04/2015 | 3,799 | 3,813 | 3,747 | 3,772.05 |
| 06/05/2015 | 3,769 | 3,799.9 | 3,751 | 3,759.45 |
| 06/08/2015 | 3,786 | 3,804.55 | 3,716 | 3,723.5 |
| 06/09/2015 | 3,710 | 3,726.95 | 3,675.8 | 3,692.3 |
| 06/10/2015 | 3,702.95 | 3,748.9 | 3,694.15 | 3,742.55 |
| 06/11/2015 | 3,752.05 | 3,778.95 | 3,691.35 | 3,701.4 |
| 06/12/2015 | 3,701.1 | 3,755 | 3,695.5 | 3,736.8 |
| 06/15/2015 | 3,737.5 | 3,789.9 | 3,731 | 3,767.4 |
| 06/16/2015 | 3,767.4 | 3,810.55 | 3,744.7 | 3,789.6 |
| 06/17/2015 | 3,805 | 3,824.9 | 3,793 | 3,808.75 |
| 06/18/2015 | 3,813 | 3,891.95 | 3,812 | 3,861.1 |
| 06/19/2015 | 3,879 | 3,949.5 | 3,862 | 3,937.35 |
| 06/22/2015 | 3,955.05 | 3,994.9 | 3,955.05 | 3,980.65 |
| 06/23/2015 | 3,982 | 4,028.5 | 3,955.3 | 4,017.15 |
| 06/24/2015 | 4,024 | 4,035.65 | 3,987.05 | 4,009.3 |
| 06/25/2015 | 3,984 | 4,043.7 | 3,983.6 | 4,031.5 |
| 06/26/2015 | 4,026 | 4,077.4 | 4,006.15 | 4,069.95 |
| 06/29/2015 | 4,020 | 4,025.75 | 3,961.1 | 3,993.3 |
| 06/30/2015 | 3,985.25 | 4,060 | 3,985.25 | 4,023.35 |
| 07/01/2015 | 4,034.9 | 4,089.85 | 4,026 | 4,031.7 |
| 07/02/2015 | 4,031.5 | 4,049 | 3,981.15 | 3,993.4 |
| 07/03/2015 | 3,993.4 | 4,020 | 3,977.1 | 3,998.9 |
| 07/06/2015 | 3,984.9 | 4,005 | 3,975.05 | 3,987.95 |
| 07/07/2015 | 3,989 | 4,003.8 | 3,955.7 | 3,972.15 |
| 07/08/2015 | 3,950 | 3,969 | 3,907 | 3,949 |
| 07/09/2015 | 3,950 | 3,967.9 | 3,928.5 | 3,935.65 |
| 07/10/2015 | 3,949.7 | 3,962 | 3,918.9 | 3,934.4 |
| 07/13/2015 | 3,958.7 | 4,040 | 3,940 | 4,035.25 |
| 07/14/2015 | 4,049.7 | 4,058.95 | 4,020.15 | 4,050.65 |
| 07/15/2015 | 4,071 | 4,179.95 | 4,071 | 4,152.15 |
| 07/16/2015 | 4,166 | 4,190 | 4,156 | 4,178.15 |
| 07/17/2015 | 4,186 | 4,228.95 | 4,164.1 | 4,193 |
| 07/20/2015 | 4,208 | 4,219 | 4,161.1 | 4,176.05 |
| 07/21/2015 | 4,176.95 | 4,194.95 | 4,141.45 | 4,152.85 |
| 07/22/2015 | 4,139.8 | 4,199 | 4,134 | 4,191.15 |
| 07/23/2015 | 4,198.9 | 4,245.5 | 4,193.05 | 4,234.05 |
| 07/24/2015 | 4,237.95 | 4,261.9 | 4,205.4 | 4,234.2 |
| 07/27/2015 | 4,241.55 | 4,241.55 | 4,166.6 | 4,178.1 |
| 07/28/2015 | 4,207.9 | 4,242 | 4,151.6 | 4,196.95 |
| 07/29/2015 | 4,224.9 | 4,309.5 | 4,171.2 | 4,273.7 |
| 07/30/2015 | 4,310 | 4,318 | 4,281.05 | 4,296.45 |
| 07/31/2015 | 4,297 | 4,359 | 4,284.2 | 4,331.45 |
| 08/03/2015 | 4,380 | 4,439 | 4,380 | 4,427.05 |
| 08/04/2015 | 4,449 | 4,453.95 | 4,411.45 | 4,438.8 |
| 08/05/2015 | 4,457 | 4,484 | 4,422.25 | 4,471.65 |
| 08/06/2015 | 4,461 | 4,478.35 | 4,430.05 | 4,452.1 |
| 08/07/2015 | 4,450.7 | 4,468.2 | 4,430.1 | 4,452.95 |
| 08/10/2015 | 4,470 | 4,507.95 | 4,446 | 4,497.15 |
| 08/11/2015 | 4,510 | 4,534 | 4,465.05 | 4,504.3 |
| 08/12/2015 | 4,490 | 4,511.4 | 4,416 | 4,447.4 |
| 08/13/2015 | 4,477 | 4,522.7 | 4,430.15 | 4,492.85 |
| 08/14/2015 | 4,509.5 | 4,589 | 4,490.5 | 4,572.5 |
| 08/17/2015 | 4,584.95 | 4,587 | 4,535.5 | 4,549.8 |
| 08/18/2015 | 4,555 | 4,648 | 4,536 | 4,634 |
| 08/19/2015 | 4,627 | 4,687 | 4,605.7 | 4,671.85 |
| 08/20/2015 | 4,630 | 4,692.4 | 4,601.25 | 4,634.15 |
| 08/21/2015 | 4,611 | 4,613.85 | 4,529 | 4,567.35 |
| 08/24/2015 | 4,350 | 4,452.55 | 4,207.55 | 4,241.8 |
| 08/25/2015 | 4,299 | 4,369 | 4,062.1 | 4,199 |
| 08/26/2015 | 4,197 | 4,256.4 | 4,111.4 | 4,207.05 |
| 08/27/2015 | 4,255 | 4,272.9 | 4,186 | 4,203.75 |
| 08/28/2015 | 4,250 | 4,292 | 4,175 | 4,205.85 |
| 08/31/2015 | 4,199 | 4,233 | 4,142.35 | 4,167.2 |
| 09/01/2015 | 4,170 | 4,199.45 | 4,046.2 | 4,061.45 |
| 09/02/2015 | 4,083 | 4,089.95 | 4,010 | 4,030 |
| 09/03/2015 | 4,059 | 4,162.3 | 4,040.05 | 4,143.25 |
| 09/04/2015 | 4,137 | 4,139.7 | 4,051.2 | 4,063.3 |
| 09/07/2015 | 4,067.9 | 4,128.5 | 4,045 | 4,069.6 |
| 09/08/2015 | 4,106 | 4,155.85 | 4,077 | 4,139.3 |
| 09/09/2015 | 4,210 | 4,319 | 4,187.65 | 4,305.15 |
| 09/10/2015 | 4,255 | 4,317.95 | 4,225.15 | 4,301.45 |
| 09/11/2015 | 4,329 | 4,360 | 4,308.6 | 4,317.75 |
| 09/14/2015 | 4,330 | 4,347 | 4,285 | 4,319.5 |
| 09/15/2015 | 4,375.5 | 4,419.1 | 4,320 | 4,337.2 |
| 09/16/2015 | 4,377 | 4,377 | 4,330.1 | 4,355.6 |
| 09/18/2015 | 4,379.3 | 4,478.3 | 4,355.6 | 4,400.85 |
| 09/21/2015 | 4,397.95 | 4,509 | 4,387.1 | 4,490.25 |
| 09/22/2015 | 4,508 | 4,519.9 | 4,440.5 | 4,473.05 |
| 09/23/2015 | 4,459 | 4,523 | 4,413.25 | 4,497.65 |
| 09/24/2015 | 4,499.5 | 4,604 | 4,484.75 | 4,566.65 |
| 09/28/2015 | 4,570 | 4,615 | 4,516.75 | 4,536.25 |
| 09/29/2015 | 4,509.95 | 4,740 | 4,467 | 4,682.3 |
| 09/30/2015 | 4,710 | 4,763.45 | 4,657.55 | 4,685.6 |
| 10/01/2015 | 4,720 | 4,721.9 | 4,570 | 4,580.35 |
| 10/05/2015 | 4,570 | 4,570 | 4,389 | 4,414.05 |
| 10/06/2015 | 4,449 | 4,449 | 4,338.05 | 4,354 |
| 10/07/2015 | 4,352.25 | 4,437.9 | 4,345.05 | 4,364.5 |
| 10/08/2015 | 4,380 | 4,407 | 4,332.2 | 4,353.75 |
| 10/09/2015 | 4,390 | 4,397.2 | 4,262.75 | 4,276.35 |
| 10/12/2015 | 4,310.9 | 4,322.65 | 4,216.5 | 4,231.85 |
| 10/13/2015 | 4,231 | 4,288 | 4,229.15 | 4,273.85 |
| 10/14/2015 | 4,270.9 | 4,295.6 | 4,242 | 4,249.75 |
| 10/15/2015 | 4,269.9 | 4,389.15 | 4,261 | 4,377.4 |
| 10/16/2015 | 4,410 | 4,461 | 4,381.05 | 4,450.25 |
| 10/19/2015 | 4,465 | 4,478 | 4,408.1 | 4,458.95 |
| 10/20/2015 | 4,467.9 | 4,516.7 | 4,441.65 | 4,508.75 |
| 10/21/2015 | 4,489 | 4,524.7 | 4,450 | 4,474.7 |
| 10/23/2015 | 4,500.8 | 4,508 | 4,371.1 | 4,380.9 |
| 10/26/2015 | 4,400 | 4,452 | 4,375.8 | 4,385.15 |
| 10/27/2015 | 4,409 | 4,518 | 4,376.6 | 4,497 |
| 10/28/2015 | 4,530 | 4,559 | 4,472 | 4,495.2 |
| 10/29/2015 | 4,501.5 | 4,512.55 | 4,419.25 | 4,439.55 |
| 10/30/2015 | 4,446 | 4,467.9 | 4,400.1 | 4,449 |
| 11/02/2015 | 4,470 | 4,525.05 | 4,425.2 | 4,495.75 |
| 11/03/2015 | 4,519.9 | 4,521.2 | 4,465.05 | 4,482.55 |
| 11/04/2015 | 4,487.75 | 4,536.55 | 4,455.1 | 4,520.55 |
| 11/05/2015 | 4,518.95 | 4,555 | 4,496.4 | 4,526.6 |
| 11/06/2015 | 4,532.95 | 4,535.35 | 4,481.05 | 4,522.8 |
| 11/09/2015 | 4,440 | 4,639 | 4,440 | 4,628.2 |
| 11/10/2015 | 4,649.5 | 4,729.95 | 4,629.75 | 4,712.7 |
| 11/11/2015 | 4,730 | 4,757.1 | 4,723.05 | 4,746.75 |
| 11/13/2015 | 4,734.45 | 4,737.25 | 4,602.4 | 4,619.8 |
| 11/16/2015 | 4,600 | 4,664 | 4,572.9 | 4,646.9 |
| 11/17/2015 | 4,645.4 | 4,676.15 | 4,618 | 4,632.25 |
| 11/18/2015 | 4,634.5 | 4,652 | 4,525 | 4,533.25 |
| 11/19/2015 | 4,580.9 | 4,661.5 | 4,571.05 | 4,650.35 |
| 11/20/2015 | 4,666 | 4,766 | 4,631 | 4,737.9 |
| 11/23/2015 | 4,730 | 4,790 | 4,702.35 | 4,736.25 |
| 11/24/2015 | 4,724.05 | 4,724.05 | 4,621 | 4,639.9 |
| 11/26/2015 | 4,659.95 | 4,659.95 | 4,577.95 | 4,606.55 |
| 11/27/2015 | 4,680 | 4,680 | 4,556.4 | 4,580.05 |
| 11/30/2015 | 4,586 | 4,700 | 4,492.1 | 4,606.9 |
| 12/01/2015 | 4,609 | 4,616 | 4,531.35 | 4,556.2 |
| 12/02/2015 | 4,600 | 4,627.35 | 4,556.2 | 4,618.8 |
| 12/03/2015 | 4,609 | 4,644.7 | 4,600.5 | 4,627.05 |
| 12/04/2015 | 4,610 | 4,634 | 4,579.15 | 4,600.35 |
| 12/07/2015 | 4,622 | 4,640 | 4,558 | 4,564.2 |
| 12/08/2015 | 4,540 | 4,579.8 | 4,520 | 4,542.55 |
| 12/09/2015 | 4,538.8 | 4,542 | 4,470 | 4,479.1 |
| 12/10/2015 | 4,495 | 4,519.8 | 4,406.05 | 4,498.1 |
| 12/11/2015 | 4,519.75 | 4,528 | 4,412 | 4,480.75 |
| 12/14/2015 | 4,478.9 | 4,590 | 4,471.5 | 4,576.8 |
| 12/15/2015 | 4,605 | 4,634 | 4,563.1 | 4,620 |
| 12/16/2015 | 4,655 | 4,657.15 | 4,604 | 4,619.4 |
| 12/17/2015 | 4,650 | 4,679 | 4,573.85 | 4,666.75 |
| 12/18/2015 | 4,684.7 | 4,702 | 4,611.5 | 4,620.45 |
| 12/21/2015 | 4,626.9 | 4,660 | 4,616.25 | 4,639.1 |
| 12/22/2015 | 4,630 | 4,644.95 | 4,602.05 | 4,617.2 |
| 12/23/2015 | 4,635 | 4,656 | 4,620 | 4,634.95 |
| 12/24/2015 | 4,633.25 | 4,634.35 | 4,586.15 | 4,598.4 |
| 12/28/2015 | 4,598.4 | 4,645.95 | 4,588 | 4,640 |
| 12/29/2015 | 4,641.95 | 4,655.9 | 4,612.8 | 4,636.9 |
| 12/30/2015 | 4,637 | 4,642.9 | 4,575 | 4,587.2 |
| 12/31/2015 | 4,587 | 4,637 | 4,566.3 | 4,621.95 |