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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,511.1081
CLOSE 4,508.002

Low

LOW 3,193.25

High

HIGH 5,974
DATEOPENHIGHLOWCLOSE
01/01/20164,6214,6684,602.354,638.5
01/04/20164,6354,6574,571.754,580.65
01/05/20164,599.954,600.754,557.254,566.95
01/06/20164,5924,5934,4684,480.8
01/07/20164,449.74,449.74,251.854,267.9
01/08/20164,286.34,3254,195.84,214.75
01/11/20164,1904,3004,1174,272.4
01/12/20164,3104,324.84,2604,266.7
01/13/20164,2984,3104,221.354,291.25
01/14/20164,2394,2894,212.74,248.25
01/15/20164,2654,3404,2544,273.35
01/18/20164,2794,289.254,172.854,236.2
01/19/20164,2414,244.954,1654,198.15
01/20/20164,169.854,189.954,028.54,058.95
01/21/20164,084.954,084.953,8703,891.7
01/22/20163,942.954,119.93,930.154,104.95
01/25/20164,125.954,1724,073.94,081.35
01/27/20164,1314,1794,0924,111.95
01/28/20164,0804,139.94,0314,103.3
01/29/20163,9254,1243,9234,095.85
02/01/20164,100.94,1193,933.653,948.25
02/02/20163,952.63,9853,851.553,874.95
02/03/20163,8703,8703,784.653,828.35
02/04/20163,8643,881.93,7743,794.65
02/05/20163,784.73,7903,693.33,723.4
02/08/20163,7493,7893,715.053,732.55
02/09/20163,6853,6893,6203,657.1
02/10/20163,639.853,7183,6003,678.55
02/11/20163,651.13,664.33,518.53,541.45
02/12/20163,5703,5883,4613,549.65
02/15/20163,605.953,724.93,604.43,711.25
02/16/20163,725.253,748.953,651.23,705.2
02/17/20163,679.93,7553,661.53,749.15
02/18/20163,781.253,796.853,622.13,653.25
02/19/20163,6403,6403,5593,579.15
02/22/20163,5393,5453,491.553,520.8
02/23/20163,5303,568.453,4803,487.4
02/24/20163,499.953,5303,4803,489.7
02/25/20163,509.653,5103,4013,414.15
02/26/20163,4523,459.13,375.13,409.2
02/29/20163,4253,434.953,193.253,236.5
03/01/20163,200.93,5103,200.93,494.4
03/02/20163,542.953,627.73,540.053,612.65
03/03/20163,625.83,6473,5783,608.65
03/04/20163,6193,6193,5263,555.1
03/08/20163,552.953,598.953,450.63,462.65
03/09/20163,454.853,6003,441.13,576.4
03/10/20163,6003,634.73,573.43,627.2
03/11/20163,633.73,6903,616.053,641.2
03/14/20163,6603,6843,627.053,648.15
03/15/20163,6703,679.93,615.53,654.55
03/16/20163,6503,6753,637.53,667.35
03/17/20163,686.353,7503,6203,635.45
03/18/20163,6403,649.73,557.053,621.4
03/21/20163,630.13,678.83,6053,669.55
03/22/20163,6693,735.953,6523,699.55
03/23/20163,711.853,7443,666.453,736
03/28/20163,7593,777.83,629.953,638.95
03/29/20163,6493,7693,6453,729.95
03/30/20163,7453,749.93,6843,727.45
03/31/20163,739.53,748.753,6643,716.3
04/01/20163,700.453,764.953,6823,723.2
04/04/20163,7353,751.53,6763,683.25
04/05/20163,6763,696.93,536.53,554.85
04/06/20163,5683,607.33,5463,573.05
04/07/20163,556.53,556.53,4503,471
04/08/20163,4603,4743,418.53,430.65
04/11/20163,4373,4883,4233,478.65
04/12/20163,470.23,609.853,465.053,573.7
04/13/20163,6133,745.353,606.63,731.6
04/18/20163,720.83,7503,6803,718.95
04/20/20163,724.353,724.353,6513,670.05
04/21/20163,6953,737.253,6743,705.3
04/22/20163,7033,8333,680.13,816.05
04/25/20163,806.13,8423,715.153,727.95
04/26/20163,704.053,8943,691.93,871.55
04/27/20163,841.13,932.753,830.253,859.4
04/28/20163,8193,8543,735.13,747.95
04/29/20163,7423,8203,7253,794.65
05/02/20163,799.93,8403,751.63,830.85
05/03/20163,840.83,8793,795.73,819.95
05/04/20163,8003,8443,796.053,811.55
05/05/20163,8253,8503,8023,836.85
05/06/20163,829.953,8353,8023,818.95
05/09/20163,8303,8783,8253,846.5
05/10/20163,850.53,897.053,835.13,844.8
05/11/20163,8003,8983,7903,890.05
05/12/20163,884.853,909.83,841.53,854.2
05/13/20163,8563,877.93,8283,846.25
05/16/20163,8703,8953,8403,881.6
05/17/20163,891.053,9693,886.253,950.7
05/18/20163,928.83,9393,805.053,914.9
05/19/20163,9003,9403,8813,926.6
05/20/20163,883.83,9593,881.13,944.95
05/23/20163,9643,968.33,9003,913.85
05/24/20163,913.83,937.953,893.153,924.2
05/25/20163,9484,0723,9404,060.95
05/26/20164,0644,1254,027.24,118
05/27/20164,114.74,1624,091.054,146.6
05/30/20164,1324,155.24,0544,071.75
05/31/20164,0604,1804,055.054,161.6
06/01/20164,170.74,199.954,1504,165.35
06/02/20164,1504,194.954,1244,186.65
06/03/20164,192.154,2354,1804,217.95
06/06/20164,2164,2174,1184,142
06/07/20164,1754,188.954,1184,135.65
06/08/20164,1314,169.84,124.74,160.1
06/09/20164,152.054,189.754,1404,169.15
06/10/20164,165.14,1974,1004,111.5
06/13/20164,0744,1504,0624,134.75
06/14/20164,1454,155.94,0964,104.5
06/15/20164,1254,2154,112.14,209.6
06/16/20164,1604,1644,0624,084.1
06/17/20164,1154,1584,093.454,114.5
06/20/20164,076.554,144.84,065.74,133.2
06/21/20164,1464,168.14,1094,157.4
06/22/20164,1454,180.54,125.054,151.35
06/23/20164,151.94,1754,120.454,168.6
06/24/20164,0534,092.13,866.64,070.05
06/27/20164,0614,0614,004.14,025.1
06/28/20164,041.14,081.954,0404,078.7
06/29/20164,1004,1414,089.24,131.25
06/30/20164,179.94,2004,145.554,187.2
07/01/20164,188.64,214.24,1324,165.4
07/04/20164,1714,190.54,155.754,173.8
07/05/20164,1804,2024,1504,173.35
07/07/20164,181.14,189.94,1254,141.1
07/08/20164,1424,175.654,1264,161.8
07/11/20164,1904,285.94,189.954,272.05
07/12/20164,3004,3824,2914,370.4
07/13/20164,3504,3604,3014,321.4
07/14/20164,3264,4394,3264,428.3
07/15/20164,4504,493.554,404.54,472.05
07/18/20164,4774,564.44,432.44,454.75
07/19/20164,455.24,4994,4404,485.7
07/20/20164,471.854,5104,452.054,469.15
07/21/20164,4894,493.054,405.254,413.7
07/22/20164,4214,4494,4054,414.7
07/25/20164,4274,5654,4214,550.55
07/26/20164,575.154,5844,451.154,471.3
07/27/20164,510.34,6284,5104,558.15
07/28/20164,5794,7844,570.554,763.5
07/29/20164,7514,8244,720.554,757.6
08/01/20164,798.954,8854,772.254,866.25
08/02/20164,9005,0394,8804,986.05
08/03/20165,014.95,0204,853.154,873.85
08/04/20164,9454,9454,869.354,889.65
08/05/20164,9194,9654,9004,941.65
08/08/20164,9805,0104,960.054,991.75
08/09/20165,009.95,021.754,915.44,960.85
08/10/20164,9754,9804,8504,861.6
08/11/20164,862.14,923.54,8054,878.65
08/12/20164,8824,9404,847.14,898.6
08/16/20164,9484,9484,8524,864.2
08/17/20164,8604,911.34,849.14,889.85
08/18/20164,920.854,9504,9014,915.85
08/19/20164,9164,933.24,889.054,900.1
08/22/20164,8964,8974,8284,837.75
08/23/20164,835.054,855.24,8004,833.8
08/24/20164,8904,983.84,886.454,948.55
08/25/20164,973.84,982.84,906.254,933.7
08/26/20164,934.84,964.94,910.14,920.9
08/29/20164,9254,9554,920.94,927.4
08/30/20164,9555,103.94,9515,067.65
08/31/20165,063.95,103.855,036.35,053.65
09/01/20165,0745,1005,019.35,060.75
09/02/20165,0785,188.655,0755,160.45
09/06/20165,2015,3355,2015,319.7
09/07/20165,3195,3625,290.15,336.05
09/08/20165,3215,4995,3195,489.4
09/09/20165,489.75,489.955,377.055,403
09/12/20165,3055,3505,2515,329
09/14/20165,330.055,384.755,330.055,363.9
09/15/20165,3565,4615,349.555,452.4
09/16/20165,4735,619.95,4735,573.3
09/19/20165,5695,5695,4855,491.9
09/20/20165,5255,5605,498.355,514.85
09/21/20165,5265,542.55,462.15,501.25
09/22/20165,565.355,634.15,564.955,597.1
09/23/20165,6305,6305,565.65,601.8
09/26/20165,5865,6255,555.555,568.9
09/27/20165,598.955,599.955,5005,511.4
09/28/20165,510.65,5555,5065,521.8
09/29/20165,5755,5775,3955,438.6
09/30/20165,4205,497.55,382.65,477.3
10/03/20165,6615,7205,631.85,681
10/04/20165,715.155,717.955,6505,680
10/05/20165,7075,7675,6735,689.2
10/06/20165,7005,745.65,7005,710.45
10/07/20165,709.455,717.255,667.35,683.8
10/10/20165,724.95,734.45,695.955,712.35
10/13/20165,6905,752.85,652.65,718.55
10/14/20165,760.25,766.955,669.15,690.45
10/17/20165,6995,6995,574.65,599.1
10/18/20165,6215,645.355,580.15,626.7
10/19/20165,633.75,647.95,593.055,604.6
10/20/20165,6155,683.55,6155,644.5
10/21/20165,650.55,6705,6165,650.2
10/24/20165,6665,7485,6665,713.9
10/25/20165,7345,7995,725.655,781.45
10/26/20165,796.65,8985,7855,869.1
10/27/20165,8975,9485,789.15,860.15
10/28/20165,9225,928.555,865.755,876.15
11/01/20165,9195,9745,855.25,878.1
11/02/20165,8055,864.95,7855,794.6
11/03/20165,799.95,859.95,7805,805.55
11/04/20165,7895,7895,667.35,704.85
11/07/20165,7635,784.855,7085,715.95
11/08/20165,727.85,7315,581.55,669
11/09/20165,3055,5535,3055,392.95
11/10/20165,505.55,517.255,3055,328.5
11/11/20165,2905,292.955,1035,134.25
11/15/20165,101.95,119.054,806.44,846.6
11/16/20164,9245,009.44,901.554,990.8
11/17/20165,0305,0484,916.34,925.55
11/18/20164,9354,989.94,887.94,950.9
11/21/20164,9904,9904,765.34,787.45
11/22/20164,8304,9564,825.554,934.55
11/23/20164,9454,9454,8604,880.85
11/24/20164,8624,883.94,8044,830.15
11/25/20164,8494,9054,792.454,873.6
11/28/20164,8664,9134,8334,893.75
11/29/20164,8985,1194,8965,088.15
11/30/20165,110.555,2825,100.15,266
12/01/20165,2665,307.55,204.255,252.1
12/02/20165,2205,236.25,0465,068.1
12/05/20165,063.95,219.95,0555,202.95
12/06/20165,2205,2615,118.055,135.2
12/07/20165,150.955,209.755,035.055,116.65
12/08/20165,1725,269.95,1705,234.6
12/09/20165,2905,312.55,201.25,235
12/12/20165,2285,2285,120.055,144.4
12/13/20165,178.755,2075,134.055,163.15
12/14/20165,179.955,214.755,130.25,141.05
12/15/20165,099.955,1975,0805,152.05
12/16/20165,174.55,2075,151.25,188.65
12/19/20165,1755,195.455,104.055,115.05
12/20/20165,135.95,147.55,0725,108
12/21/20165,119.45,1605,073.555,137.85
12/22/20165,1445,1445,0535,084.4
12/23/20165,0505,2145,0415,197.15
12/26/20165,1795,257.85,151.15,167.35
12/27/20165,1855,237.45,117.25,224
12/28/20165,2505,2785,219.455,231.25
12/29/20165,217.25,3495,217.25,314.8
12/30/20165,3475,377.95,3035,319.55