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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,232.8144
CLOSE 7,234.6883

Low

LOW 5,267.8

High

HIGH 9,996.4
DATEOPENHIGHLOWCLOSE
01/02/20175,320.055,474.25,267.85,466
01/03/20175,4665,524.25,432.65,508.4
01/04/20175,5305,554.75,4945,502.15
01/05/20175,525.15,649.95,525.15,634.95
01/06/20175,6505,657.35,5975,615.55
01/09/20175,644.85,6805,610.65,658.5
01/10/20175,6805,693.75,6415,674.85
01/11/20175,6915,772.95,6915,760.5
01/12/20175,7705,7955,7425,777.35
01/13/20175,7925,7945,683.655,699.5
01/16/20175,697.955,725.25,6615,676.9
01/17/20175,6905,718.95,657.055,669.4
01/18/20175,6855,7195,6655,684.45
01/19/20175,6755,7285,6755,718.35
01/20/20175,7175,7495,6425,668.95
01/23/20175,668.955,712.755,643.85,700
01/24/20175,7045,745.755,688.955,737.2
01/25/20175,763.95,8345,708.055,802.55
01/27/20175,8425,927.75,825.055,915.9
01/30/20175,9165,9395,8855,894.95
01/31/20175,8895,934.95,875.55,894.25
02/01/20175,9006,203.55,8866,179.2
02/02/20176,1706,218.356,1306,144.35
02/03/20176,147.96,156.656,096.556,115.45
02/06/20176,1576,1876,1256,149.7
02/07/20176,1666,231.56,1446,213.2
02/08/20176,219.76,233.96,165.156,194.65
02/09/20176,195.56,2046,111.66,157.1
02/10/20176,1706,173.756,096.46,112.25
02/13/20176,0926,139.96,0026,022
02/14/20176,0456,0455,928.15,939.85
02/15/20175,9505,961.85,842.25,862.7
02/16/20175,8606,037.955,8606,024.55
02/17/20176,0386,055.855,955.055,989.75
02/20/20175,989.756,120.755,912.36,093.15
02/21/20176,071.16,090.656,0436,063.15
02/22/20176,0736,116.156,0406,079.65
02/23/20176,0906,092.16,015.056,031
02/27/20176,0056,050.955,9405,951.5
02/28/20175,946.36,0005,914.85,922.5
03/01/20175,9605,998.85,885.155,919.6
03/02/20175,9515,998.85,900.255,918.75
03/03/20175,9245,928.955,8755,887.75
03/06/20175,925.55,974.85,9125,934.85
03/07/20175,9315,9545,8815,888.5
03/08/20175,8955,904.95,8005,864.15
03/09/20175,8845,9755,864.155,964.4
03/10/20175,9976,008.45,936.055,955.6
03/14/20176,0606,144.46,0106,132.4
03/15/20176,1156,168.86,092.56,137.35
03/16/20176,159.66,186.36,131.76,155.45
03/17/20176,1656,226.86,1506,192.6
03/20/20176,2206,2206,151.16,158.9
03/21/20176,164.756,200.556,051.856,076.3
03/22/20176,046.46,053.45,977.46,005.8
03/23/20176,015.96,0696,015.96,034.8
03/24/20176,0476,0475,992.16,004.65
03/27/20175,9776,0205,965.655,985.8
03/28/20175,971.26,0495,962.555,974.25
03/29/20176,008.96,008.95,929.355,944.15
03/30/20175,9656,000.95,935.055,956.6
03/31/20175,9526,0415,940.16,015.7
04/03/20176,0956,0956,0306,072
04/05/20176,1106,3596,071.056,342.4
04/06/20176,3356,3366,2606,291.65
04/07/20176,2506,3366,236.056,259.35
04/10/20176,2826,307.86,245.056,268.85
04/11/20176,274.86,3056,2306,247.8
04/12/20176,263.96,263.96,126.76,154.5
04/13/20176,1556,1756,066.96,077.95
04/17/20176,070.66,137.56,0216,115.55
04/18/20176,1206,234.356,1206,137.15
04/19/20176,131.96,222.356,113.86,196.95
04/20/20176,2006,303.156,1886,273.5
04/21/20176,283.96,295.056,1776,185.8
04/24/20176,223.26,3356,2006,318.35
04/25/20176,327.76,3506,282.56,337.2
04/26/20176,3356,424.756,3116,406.3
04/27/20176,4396,4506,320.356,374.05
04/28/20176,4106,589.86,390.556,524.85
05/02/20176,6766,7306,6186,705.5
05/03/20176,714.86,714.956,631.16,644
05/04/20176,6626,686.956,6266,639.8
05/05/20176,625.556,676.46,6026,654.15
05/08/20176,6886,703.656,612.556,630.55
05/09/20176,6666,6666,6156,629.3
05/10/20176,6456,7546,635.96,737.75
05/11/20176,7496,789.46,711.16,762.5
05/12/20176,7986,7986,6916,730.2
05/15/20176,759.46,839.16,733.456,823.9
05/16/20176,8506,977.556,8306,953.95
05/17/20176,9506,9796,885.856,958.2
05/18/20176,918.36,9486,814.456,831.05
05/19/20176,854.86,893.96,691.556,790.55
05/22/20176,803.956,843.956,689.256,701.7
05/23/20176,7656,9106,743.656,878.85
05/24/20176,9036,912.556,8136,869.65
05/25/20176,879.957,0186,8356,985.7
05/26/20176,971.157,085.056,936.27,064.8
05/29/20177,0507,197.87,025.557,134.45
05/30/20177,134.457,206.67,084.157,147.5
05/31/20177,1387,2487,134.957,211
06/01/20177,2427,2457,110.17,146.6
06/02/20177,1827,187.77,1007,114.7
06/05/20177,139.87,161.97,091.17,125.7
06/06/20177,1347,154.37,085.057,112.1
06/07/20177,1357,2257,107.67,205.7
06/08/20177,1997,274.957,1987,249.5
06/09/20177,2717,480.97,2307,464.85
06/12/20177,4457,4507,355.57,373.65
06/13/20177,394.67,4557,3357,348.95
06/14/20177,3437,392.457,331.857,351.05
06/15/20177,348.357,3937,272.157,312.3
06/16/20177,3327,360.057,2507,263.9
06/19/20177,3147,322.157,2357,249.25
06/20/20177,2657,283.657,190.37,207.25
06/21/20177,2207,284.57,153.37,268.2
06/22/20177,2917,3527,2887,316.1
06/23/20177,321.257,331.657,2057,219.15
06/27/20177,239.57,267.27,155.17,183.35
06/28/20177,213.957,3247,2057,225.05
06/29/20177,254.97,2907,2057,224.35
06/30/20177,214.87,233.67,157.157,217.6
07/03/20177,238.97,3657,211.27,354
07/04/20177,3867,415.057,3407,376.15
07/05/20177,374.757,3947,3327,377.65
07/06/20177,377.657,4987,376.27,474.05
07/07/20177,4707,474.057,4207,432.8
07/10/20177,458.87,5006,7007,430.45
07/11/20177,473.97,4957,4007,457
07/12/20177,4857,4857,435.17,476.65
07/13/20177,4907,574.57,465.157,567.55
07/14/20177,574.957,588.957,5207,557.25
07/17/20177,571.957,5787,504.37,522.3
07/18/20177,5257,591.57,5157,549.35
07/19/20177,564.257,5847,5357,561.5
07/20/20177,5807,584.57,480.057,490.95
07/21/20177,5007,549.97,4457,543
07/24/20177,5547,5697,4957,554.55
07/25/20177,5737,5737,493.557,504.85
07/26/20177,5397,5957,5047,565.25
07/27/20177,6157,683.47,5367,599.6
07/28/20177,6177,673.67,5847,630.45
07/31/20177,6647,7657,6517,750.05
08/01/20177,759.97,9207,7257,856.1
08/02/20177,878.97,8807,7757,795.5
08/03/20177,7947,8297,7117,737.4
08/04/20177,7507,804.97,7407,770.3
08/07/20177,779.57,892.357,7717,838.65
08/08/20177,8497,8857,736.97,755.9
08/09/20177,7597,7957,639.17,661.6
08/10/20177,637.357,6407,538.97,578.75
08/11/20177,501.97,533.87,3807,457.4
08/14/20177,5167,6477,5157,608.45
08/16/20177,649.17,720.17,585.057,701.15
08/17/20177,7017,708.857,5657,582.45
08/18/20177,5517,6247,531.357,598.8
08/21/20177,6297,658.057,4907,501.9
08/22/20177,5407,567.57,475.17,496.1
08/23/20177,5487,5907,5017,573.05
08/24/20177,5367,6357,483.67,612.85
08/28/20177,6497,6497,568.057,579
08/29/20177,5657,575.557,495.057,521.5
08/30/20177,6037,639.357,532.57,557.45
08/31/20177,564.97,720.47,5327,700.3
09/01/20177,747.57,834.97,7307,812.3
09/04/20177,8407,8767,756.757,821.5
09/05/20177,8437,855.957,8017,817.2
09/06/20177,8007,9047,7707,846.65
09/07/20177,8887,9497,858.57,919.2
09/08/20177,940.457,979.757,8927,970.75
09/11/20178,0008,1688,0008,142.4
09/12/20178,1928,1928,1168,154.5
09/13/20178,161.98,2008,100.158,122.6
09/14/20178,139.958,164.958,042.058,070.25
09/15/20178,076.958,119.18,043.58,099.75
09/18/20178,130.78,1858,130.78,157.85
09/19/20178,1788,184.958,124.458,131.7
09/20/20178,164.48,164.48,109.18,120.15
09/21/20178,1018,170.98,075.18,144.95
09/22/20178,1458,175.58,0508,068.2
09/25/20178,0748,0897,855.057,964.95
09/26/20177,9807,980.057,869.17,889.9
09/27/20177,9497,9787,7157,739.95
09/28/20177,735.17,9207,6517,897.35
09/29/20177,9608,007.87,9257,978.2
10/03/20178,055.358,069.057,8557,888.3
10/04/20177,8947,933.97,830.67,847.2
10/05/20177,8367,9017,807.27,831.05
10/06/20177,864.957,9197,845.057,903.2
10/09/20177,9097,9577,866.77,896.7
10/10/20177,890.57,934.97,885.37,893.7
10/11/20177,8927,898.857,8017,825.15
10/12/20177,8457,9187,8307,904.25
10/13/20177,9007,9407,860.057,874.15
10/16/20177,9007,9357,8147,842
10/17/20177,8517,902.37,830.97,838.9
10/18/20177,8597,873.057,748.27,784.05
10/23/20177,748.87,8607,7147,818.5
10/24/20177,865.37,932.27,841.67,875
10/25/20177,9307,9457,810.37,870.2
10/26/20177,9008,0867,866.28,068.05
10/27/20178,123.958,2408,062.68,114.45
10/30/20178,2008,2798,163.38,195.25
10/31/20178,1958,226.58,167.28,211.25
11/01/20178,2518,256.458,1608,238.4
11/02/20178,2508,273.958,2018,225.8
11/03/20178,2358,242.98,1758,219.4
11/06/20178,209.58,370.558,199.358,310.2
11/07/20178,3488,3488,2108,220.3
11/08/20178,2188,285.058,204.98,232
11/09/20178,273.78,273.78,148.78,204.8
11/10/20178,198.88,234.98,111.058,183.5
11/13/20178,1858,219.058,0808,109.2
11/14/20178,1298,1868,1098,122.95
11/15/20178,1008,1808,0878,127.25
11/16/20178,1308,234.858,129.258,163.7
11/17/20178,2188,362.458,2188,348.35
11/20/20178,3778,4498,3508,425.65
11/21/20178,4468,449.458,4018,424.8
11/22/20178,4488,5258,4448,513.15
11/23/20178,5128,5198,443.58,463.4
11/24/20178,463.48,5408,463.48,487.95
11/27/20178,4868,524.28,4458,508.6
11/28/20178,490.68,6588,476.058,624.15
11/29/20178,6498,6968,5768,671.35
11/30/20178,6508,6768,5758,599.1
12/01/20178,6608,6958,5938,609
12/04/20178,659.758,659.958,480.558,500.8
12/05/20178,519.958,554.958,476.58,500.4
12/06/20178,4948,638.758,450.058,612.4
12/07/20178,615.98,988.258,614.558,882.4
12/08/20178,929.89,1198,8999,042.25
12/11/20179,1089,1679,089.759,133.8
12/12/20179,1509,218.59,1009,131.35
12/13/20179,0919,1769,0759,120.65
12/14/20179,1279,146.89,0469,112.75
12/15/20179,1709,236.39,147.39,165.9
12/18/20179,1109,3448,990.159,309.1
12/19/20179,3459,8589,3269,801.5
12/20/20179,9669,996.49,700.259,733.9
12/21/20179,7889,817.49,610.059,631.05
12/22/20179,6659,824.89,6059,700
12/26/20179,7419,7659,616.29,679
12/27/20179,6949,750.79,629.19,644.1
12/28/20179,693.59,693.59,615.89,629.2
12/29/20179,6599,7699,6509,729.55