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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8,583.3096
CLOSE 8,561.0122
Low
LOW 6,500
High
HIGH 9,929
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 9,749 | 9,789 | 9,629.8 | 9,651.9 |
| 01/02/2018 | 9,699 | 9,718.6 | 9,525 | 9,554.05 |
| 01/03/2018 | 9,597 | 9,598 | 9,402 | 9,416.6 |
| 01/04/2018 | 9,450 | 9,488 | 9,367.2 | 9,386.25 |
| 01/05/2018 | 9,458 | 9,532 | 9,412.55 | 9,433.85 |
| 01/08/2018 | 9,488 | 9,495 | 9,425 | 9,448.95 |
| 01/09/2018 | 9,464.8 | 9,491.45 | 9,361 | 9,383.55 |
| 01/10/2018 | 9,387.8 | 9,454.85 | 9,315.9 | 9,375.85 |
| 01/11/2018 | 9,410 | 9,430 | 9,326 | 9,339.8 |
| 01/12/2018 | 9,387 | 9,494.75 | 9,355.1 | 9,459.15 |
| 01/15/2018 | 9,499.95 | 9,508.55 | 9,340 | 9,358.45 |
| 01/16/2018 | 9,371 | 9,408.65 | 9,300 | 9,322.05 |
| 01/17/2018 | 9,316 | 9,368.8 | 9,256 | 9,313.9 |
| 01/18/2018 | 9,350 | 9,518.9 | 9,332 | 9,368.7 |
| 01/19/2018 | 9,325 | 9,396 | 9,282 | 9,323.95 |
| 01/22/2018 | 9,349 | 9,356.75 | 9,271.6 | 9,310.1 |
| 01/23/2018 | 9,347 | 9,429.3 | 9,290 | 9,393.4 |
| 01/24/2018 | 9,419 | 9,519.95 | 9,340.45 | 9,434.95 |
| 01/25/2018 | 9,485 | 9,485 | 9,250 | 9,278.2 |
| 01/29/2018 | 9,481 | 9,714 | 9,461 | 9,630.7 |
| 01/30/2018 | 9,620 | 9,675.5 | 9,550 | 9,571.55 |
| 01/31/2018 | 9,558.05 | 9,585 | 9,458.9 | 9,509.7 |
| 02/01/2018 | 9,545 | 9,563.7 | 9,312 | 9,401.85 |
| 02/02/2018 | 9,359 | 9,359 | 8,940 | 8,990.6 |
| 02/05/2018 | 8,850.15 | 9,120 | 8,688 | 9,080.6 |
| 02/06/2018 | 8,700 | 9,113.5 | 8,661.6 | 8,984.6 |
| 02/07/2018 | 9,170 | 9,170 | 8,873 | 8,921.8 |
| 02/08/2018 | 8,988.9 | 9,060 | 8,915 | 9,030.7 |
| 02/09/2018 | 8,906 | 8,986.55 | 8,870 | 8,936.1 |
| 02/12/2018 | 8,960 | 9,150 | 8,960 | 9,117.85 |
| 02/14/2018 | 9,149.9 | 9,157.5 | 8,986 | 9,001.6 |
| 02/15/2018 | 9,049 | 9,090 | 9,001 | 9,020.25 |
| 02/16/2018 | 9,039.9 | 9,070 | 8,806.85 | 8,836.95 |
| 02/19/2018 | 8,856 | 8,865.85 | 8,691.65 | 8,724.85 |
| 02/20/2018 | 8,745 | 8,768.95 | 8,650 | 8,722.65 |
| 02/21/2018 | 8,771 | 8,795 | 8,708.2 | 8,782.75 |
| 02/22/2018 | 8,769 | 8,769 | 8,601.5 | 8,634.05 |
| 02/23/2018 | 8,665 | 8,738.95 | 8,655.05 | 8,698.8 |
| 02/26/2018 | 8,758 | 9,055 | 8,750.05 | 9,005.35 |
| 02/27/2018 | 9,093 | 9,114.95 | 8,872.6 | 8,891.2 |
| 02/28/2018 | 8,870 | 8,934 | 8,772 | 8,850.95 |
| 03/01/2018 | 8,874 | 8,936.05 | 8,811.35 | 8,873.45 |
| 03/05/2018 | 8,867 | 8,867 | 8,775 | 8,795.1 |
| 03/06/2018 | 8,855.55 | 8,885 | 8,600 | 8,616.5 |
| 03/07/2018 | 8,621.8 | 8,713.85 | 8,552 | 8,679.1 |
| 03/08/2018 | 8,700.2 | 8,775 | 8,651 | 8,729.35 |
| 03/09/2018 | 8,760 | 8,774 | 8,650 | 8,660.6 |
| 03/12/2018 | 8,719 | 8,826.8 | 8,681.1 | 8,810.3 |
| 03/13/2018 | 8,810 | 8,848 | 8,691 | 8,756.05 |
| 03/14/2018 | 8,735 | 8,874 | 8,725.05 | 8,846.3 |
| 03/15/2018 | 8,839.9 | 8,875 | 8,800.95 | 8,837.55 |
| 03/16/2018 | 8,869 | 8,869 | 8,649.4 | 8,676.55 |
| 03/19/2018 | 8,711.5 | 8,800 | 8,703.55 | 8,773.5 |
| 03/20/2018 | 8,764.45 | 8,845.5 | 8,735 | 8,802.4 |
| 03/21/2018 | 8,839.9 | 8,945 | 8,825.05 | 8,874.65 |
| 03/22/2018 | 8,870 | 8,910.5 | 8,684.4 | 8,696.55 |
| 03/23/2018 | 8,612.55 | 8,640.5 | 8,542.1 | 8,607.25 |
| 03/26/2018 | 8,607 | 8,798 | 8,605 | 8,765.3 |
| 03/27/2018 | 8,815 | 8,887 | 8,767.15 | 8,852.3 |
| 03/28/2018 | 8,812 | 9,084 | 8,801 | 8,861.1 |
| 04/02/2018 | 8,990 | 9,088 | 8,953.25 | 9,008.2 |
| 04/03/2018 | 9,008.95 | 9,060 | 8,955 | 9,026.45 |
| 04/04/2018 | 9,078 | 9,149.4 | 8,980.6 | 9,013.5 |
| 04/05/2018 | 9,050 | 9,157.65 | 9,050 | 9,132.6 |
| 04/06/2018 | 9,165 | 9,230 | 9,042.55 | 9,206.2 |
| 04/09/2018 | 9,220 | 9,308.15 | 9,184.7 | 9,292.65 |
| 04/10/2018 | 9,290 | 9,315.45 | 9,239 | 9,273.45 |
| 04/11/2018 | 9,290 | 9,350 | 9,208.55 | 9,302.5 |
| 04/12/2018 | 9,290 | 9,290 | 9,181.1 | 9,204.45 |
| 04/13/2018 | 9,267 | 9,267 | 9,106.25 | 9,123.95 |
| 04/16/2018 | 9,100 | 9,245 | 9,065 | 9,232 |
| 04/17/2018 | 9,241 | 9,242 | 9,137.55 | 9,160.35 |
| 04/18/2018 | 9,178 | 9,227.45 | 9,095.9 | 9,121.5 |
| 04/19/2018 | 9,144 | 9,183.75 | 9,068 | 9,077.65 |
| 04/20/2018 | 9,082 | 9,108.15 | 9,012.95 | 9,025 |
| 04/23/2018 | 9,039.9 | 9,125 | 9,005.95 | 9,064.85 |
| 04/24/2018 | 9,095 | 9,142.55 | 9,031 | 9,064.65 |
| 04/25/2018 | 9,059 | 9,068.8 | 8,908 | 8,934.6 |
| 04/26/2018 | 8,949 | 8,981 | 8,890 | 8,946.45 |
| 04/27/2018 | 9,015 | 9,137 | 8,715.1 | 8,783.35 |
| 04/30/2018 | 8,790 | 8,904.2 | 8,760.3 | 8,814.95 |
| 05/02/2018 | 8,915 | 8,998 | 8,725 | 8,744.5 |
| 05/03/2018 | 8,765 | 8,799 | 8,700 | 8,755.95 |
| 05/04/2018 | 8,784 | 8,790 | 8,665 | 8,678.2 |
| 05/07/2018 | 8,693 | 8,770 | 8,660 | 8,743.7 |
| 05/08/2018 | 8,785 | 8,806.2 | 8,690 | 8,775.2 |
| 05/09/2018 | 8,795 | 8,795 | 8,705 | 8,718.35 |
| 05/10/2018 | 8,758 | 8,758 | 8,690 | 8,704.95 |
| 05/11/2018 | 8,738 | 8,765 | 8,702.05 | 8,750.3 |
| 05/14/2018 | 8,751 | 8,760 | 8,688.1 | 8,707 |
| 05/15/2018 | 8,725 | 8,750.35 | 8,639 | 8,726.6 |
| 05/16/2018 | 8,675 | 8,733.45 | 8,675 | 8,695.6 |
| 05/17/2018 | 8,725 | 8,766.45 | 8,661.2 | 8,697.5 |
| 05/18/2018 | 8,700.8 | 8,725 | 8,496 | 8,510.95 |
| 05/21/2018 | 8,518 | 8,524.8 | 8,255.5 | 8,428.5 |
| 05/22/2018 | 8,416 | 8,586.4 | 8,371.25 | 8,560.65 |
| 05/23/2018 | 8,560 | 8,564.8 | 8,458.2 | 8,497.4 |
| 05/24/2018 | 8,500.1 | 8,518.3 | 8,400 | 8,410.75 |
| 05/25/2018 | 8,412 | 8,574 | 8,395.15 | 8,548.15 |
| 05/28/2018 | 8,560 | 8,785 | 8,555.1 | 8,709.3 |
| 05/29/2018 | 8,718 | 8,840 | 8,680 | 8,714.9 |
| 05/30/2018 | 8,669 | 8,669 | 8,572.85 | 8,588.2 |
| 05/31/2018 | 8,639 | 8,639.1 | 8,515.9 | 8,537.2 |
| 06/01/2018 | 8,610 | 8,848.4 | 8,590.05 | 8,808.85 |
| 06/04/2018 | 8,840 | 8,840 | 8,726.05 | 8,749.85 |
| 06/05/2018 | 8,750 | 8,830 | 8,680 | 8,810.4 |
| 06/06/2018 | 8,829 | 8,870 | 8,810 | 8,842.35 |
| 06/07/2018 | 8,874 | 8,934.8 | 8,865 | 8,911.25 |
| 06/08/2018 | 8,894 | 8,950 | 8,871 | 8,932.45 |
| 06/11/2018 | 8,960 | 9,046 | 8,921.5 | 9,022.65 |
| 06/12/2018 | 9,039 | 9,065 | 8,955 | 9,016.75 |
| 06/13/2018 | 9,030 | 9,094.95 | 8,943 | 8,967.35 |
| 06/14/2018 | 8,932.05 | 9,019.95 | 8,908 | 8,958 |
| 06/15/2018 | 8,995 | 8,995 | 8,901 | 8,951.6 |
| 06/18/2018 | 8,947.5 | 9,050.4 | 8,937.95 | 8,973.45 |
| 06/19/2018 | 8,970 | 8,984.8 | 8,820.05 | 8,862.6 |
| 06/20/2018 | 8,873 | 8,970 | 8,863 | 8,948.3 |
| 06/21/2018 | 8,978 | 8,986 | 8,852.95 | 8,863.05 |
| 06/22/2018 | 8,865 | 8,887 | 8,810 | 8,874.9 |
| 06/25/2018 | 8,869 | 8,869 | 8,780 | 8,793 |
| 06/26/2018 | 8,793 | 8,985.35 | 8,750 | 8,931.35 |
| 06/27/2018 | 8,935.95 | 9,012 | 8,873 | 8,898.3 |
| 06/28/2018 | 8,892 | 8,894.05 | 8,735.05 | 8,771.3 |
| 06/29/2018 | 8,750.3 | 8,900 | 8,750.3 | 8,825.6 |
| 07/02/2018 | 8,878 | 8,935 | 8,800.05 | 8,821.05 |
| 07/03/2018 | 8,825 | 8,995 | 8,750 | 8,975.15 |
| 07/04/2018 | 9,014 | 9,249.25 | 8,952.5 | 9,220.8 |
| 07/05/2018 | 9,228 | 9,395 | 9,225.75 | 9,347.05 |
| 07/06/2018 | 9,315 | 9,413.95 | 9,260 | 9,317.5 |
| 07/09/2018 | 9,395 | 9,419.85 | 9,350 | 9,374.9 |
| 07/10/2018 | 9,380 | 9,545.9 | 9,380 | 9,531 |
| 07/11/2018 | 9,529 | 9,529.35 | 9,361 | 9,384.7 |
| 07/12/2018 | 9,448 | 9,508 | 9,325.25 | 9,347 |
| 07/13/2018 | 9,408 | 9,495 | 9,362.25 | 9,431.05 |
| 07/16/2018 | 9,429 | 9,498.9 | 9,355 | 9,385.3 |
| 07/17/2018 | 9,351.15 | 9,479.7 | 9,347 | 9,445.4 |
| 07/18/2018 | 9,482.3 | 9,534 | 9,296.9 | 9,371.15 |
| 07/19/2018 | 9,408 | 9,434 | 9,350 | 9,392 |
| 07/20/2018 | 9,392 | 9,464 | 9,335 | 9,398.95 |
| 07/23/2018 | 9,448 | 9,750 | 9,372 | 9,701 |
| 07/24/2018 | 9,778 | 9,929 | 9,725 | 9,832.45 |
| 07/25/2018 | 9,853 | 9,875.85 | 9,701 | 9,758.95 |
| 07/26/2018 | 9,819.8 | 9,831.7 | 9,361 | 9,396.25 |
| 07/27/2018 | 9,402 | 9,442.2 | 9,290 | 9,310.4 |
| 07/30/2018 | 9,320 | 9,404.5 | 9,233 | 9,381.9 |
| 07/31/2018 | 9,400 | 9,548.85 | 9,355 | 9,520.55 |
| 08/01/2018 | 9,535 | 9,587.75 | 9,300 | 9,341.6 |
| 08/02/2018 | 9,327 | 9,327 | 9,120 | 9,142.4 |
| 08/03/2018 | 9,150 | 9,230 | 9,150 | 9,187 |
| 08/06/2018 | 9,247.5 | 9,300 | 9,200 | 9,286.4 |
| 08/07/2018 | 9,316 | 9,420 | 9,271 | 9,411.5 |
| 08/08/2018 | 9,449 | 9,449 | 9,183.05 | 9,207.4 |
| 08/09/2018 | 9,239 | 9,239 | 9,060 | 9,146.05 |
| 08/10/2018 | 9,150 | 9,210 | 9,105 | 9,148.25 |
| 08/13/2018 | 9,119.45 | 9,185 | 9,012.2 | 9,080.85 |
| 08/14/2018 | 9,079 | 9,158.8 | 9,046.25 | 9,132.6 |
| 08/16/2018 | 9,124 | 9,235.95 | 9,085 | 9,200.55 |
| 08/17/2018 | 9,243 | 9,286.5 | 9,130 | 9,152.1 |
| 08/20/2018 | 9,170.7 | 9,217.8 | 9,062 | 9,074.35 |
| 08/21/2018 | 9,110 | 9,130 | 9,050.4 | 9,113.3 |
| 08/23/2018 | 9,145 | 9,256 | 9,100.1 | 9,223.3 |
| 08/24/2018 | 9,240 | 9,279.9 | 9,142.1 | 9,163.8 |
| 08/27/2018 | 9,209 | 9,274 | 9,200 | 9,245.25 |
| 08/28/2018 | 9,277.55 | 9,446.5 | 9,215 | 9,427.95 |
| 08/29/2018 | 9,421 | 9,468.3 | 9,339.65 | 9,368.1 |
| 08/30/2018 | 9,370 | 9,370 | 9,182.65 | 9,205.8 |
| 08/31/2018 | 9,208 | 9,255 | 9,080.3 | 9,096.4 |
| 09/03/2018 | 9,100 | 9,118.95 | 8,875 | 8,902.15 |
| 09/04/2018 | 8,912 | 8,999 | 8,835.45 | 8,868.5 |
| 09/05/2018 | 8,871 | 8,950 | 8,790.6 | 8,896.1 |
| 09/06/2018 | 8,967.7 | 8,967.7 | 8,741 | 8,759.85 |
| 09/07/2018 | 8,775 | 8,789 | 8,634.25 | 8,719.2 |
| 09/10/2018 | 8,700 | 8,750 | 8,625 | 8,639.4 |
| 09/11/2018 | 8,668 | 8,699.9 | 8,479.6 | 8,517.05 |
| 09/12/2018 | 8,539 | 8,539 | 8,401 | 8,493.95 |
| 09/14/2018 | 8,593 | 8,700 | 8,580.35 | 8,626.7 |
| 09/17/2018 | 8,587 | 8,659.7 | 8,517 | 8,537.8 |
| 09/18/2018 | 8,537.7 | 8,596.5 | 8,380.2 | 8,399.15 |
| 09/19/2018 | 8,425.5 | 8,448.4 | 8,191.05 | 8,210.35 |
| 09/21/2018 | 8,260 | 8,325 | 7,599.65 | 8,040.15 |
| 09/24/2018 | 8,070 | 8,070 | 7,590.7 | 7,793.05 |
| 09/25/2018 | 7,750 | 8,018.25 | 7,680 | 7,999.45 |
| 09/26/2018 | 8,075 | 8,089.9 | 7,822.55 | 7,842.55 |
| 09/27/2018 | 7,850 | 7,878 | 7,510.2 | 7,553.05 |
| 09/28/2018 | 7,620 | 7,648.2 | 7,292.65 | 7,347.95 |
| 10/01/2018 | 7,354 | 7,485 | 7,206 | 7,463.95 |
| 10/03/2018 | 7,400 | 7,410.7 | 7,211 | 7,246 |
| 10/04/2018 | 7,150 | 7,288 | 7,021 | 7,198.75 |
| 10/05/2018 | 7,054.8 | 7,220 | 6,801.85 | 6,904.35 |
| 10/08/2018 | 6,915 | 6,989 | 6,774.25 | 6,889.75 |
| 10/09/2018 | 6,819.75 | 6,940 | 6,661 | 6,699.45 |
| 10/10/2018 | 6,748 | 7,050 | 6,723.25 | 6,985.85 |
| 10/11/2018 | 6,800 | 6,950 | 6,705.2 | 6,875.5 |
| 10/12/2018 | 6,950 | 7,326 | 6,950 | 7,287.2 |
| 10/15/2018 | 7,320 | 7,340 | 7,126.05 | 7,182 |
| 10/16/2018 | 7,214 | 7,278 | 7,123.8 | 7,150.9 |
| 10/17/2018 | 7,237.65 | 7,245 | 6,853.45 | 6,885.6 |
| 10/19/2018 | 6,830 | 6,965 | 6,715.5 | 6,756.45 |
| 10/22/2018 | 6,818 | 6,905 | 6,722.05 | 6,812.2 |
| 10/23/2018 | 6,779 | 6,857 | 6,666 | 6,771.3 |
| 10/24/2018 | 6,850 | 6,885 | 6,690 | 6,768.3 |
| 10/25/2018 | 6,700 | 6,853.7 | 6,620.2 | 6,723.2 |
| 10/26/2018 | 6,750 | 6,795 | 6,500 | 6,717.3 |
| 10/29/2018 | 6,722 | 6,810 | 6,691.05 | 6,798.7 |
| 10/30/2018 | 6,798 | 6,868.95 | 6,675.2 | 6,697 |
| 10/31/2018 | 6,760 | 6,760 | 6,500 | 6,616.4 |
| 11/01/2018 | 6,648.95 | 6,739.95 | 6,600 | 6,702 |
| 11/02/2018 | 6,769.8 | 7,159 | 6,750.05 | 7,135.5 |
| 11/05/2018 | 7,138 | 7,254.7 | 7,060.05 | 7,165 |
| 11/06/2018 | 7,195 | 7,238 | 7,050 | 7,059 |
| 11/09/2018 | 7,130 | 7,315 | 7,040.85 | 7,283.5 |
| 11/12/2018 | 7,300 | 7,352.5 | 7,052 | 7,087.8 |
| 11/13/2018 | 7,049.95 | 7,168.75 | 7,021 | 7,150.45 |
| 11/14/2018 | 7,180.1 | 7,409 | 7,180.1 | 7,369.05 |
| 11/15/2018 | 7,378.9 | 7,515.1 | 7,333.55 | 7,478.3 |
| 11/16/2018 | 7,500 | 7,544.05 | 7,302.55 | 7,341.2 |
| 11/19/2018 | 7,360 | 7,449 | 7,290 | 7,411.65 |
| 11/20/2018 | 7,411.65 | 7,444.5 | 7,311.65 | 7,333.95 |
| 11/21/2018 | 7,340 | 7,466 | 7,331.5 | 7,424.5 |
| 11/22/2018 | 7,393.95 | 7,480 | 7,361.2 | 7,411.1 |
| 11/26/2018 | 7,425 | 7,577.75 | 7,387.3 | 7,554.7 |
| 11/27/2018 | 7,570 | 7,657.8 | 7,500.75 | 7,647.6 |
| 11/28/2018 | 7,658 | 7,680.5 | 7,549.6 | 7,574.2 |
| 11/29/2018 | 7,613 | 7,642 | 7,531 | 7,546.75 |
| 11/30/2018 | 7,574 | 7,727 | 7,570.05 | 7,661.6 |
| 12/03/2018 | 7,688.5 | 7,800 | 7,630.1 | 7,779.95 |
| 12/04/2018 | 7,780 | 7,784.95 | 7,701 | 7,721.65 |
| 12/05/2018 | 7,696.7 | 7,739.9 | 7,520 | 7,554.05 |
| 12/06/2018 | 7,450.05 | 7,486.3 | 7,180 | 7,209.7 |
| 12/07/2018 | 7,244 | 7,349.95 | 7,201 | 7,313.95 |
| 12/10/2018 | 7,200 | 7,395 | 7,170 | 7,350.5 |
| 12/11/2018 | 7,240.5 | 7,346 | 7,215.55 | 7,305.35 |
| 12/12/2018 | 7,340 | 7,507.3 | 7,295 | 7,471.85 |
| 12/13/2018 | 7,477.5 | 7,700 | 7,477.5 | 7,670.5 |
| 12/14/2018 | 7,684 | 7,690 | 7,545.95 | 7,662.15 |
| 12/17/2018 | 7,691.9 | 7,800 | 7,650 | 7,734.05 |
| 12/18/2018 | 7,710 | 7,785 | 7,655 | 7,772.35 |
| 12/19/2018 | 7,781 | 7,949.75 | 7,781 | 7,936 |
| 12/20/2018 | 7,850 | 7,919 | 7,763.65 | 7,807.05 |
| 12/21/2018 | 7,830 | 7,835 | 7,515 | 7,536.3 |
| 12/24/2018 | 7,560 | 7,595.65 | 7,470 | 7,529.15 |
| 12/26/2018 | 7,488 | 7,600 | 7,402 | 7,569.1 |
| 12/27/2018 | 7,649 | 7,668.85 | 7,479.3 | 7,499.95 |
| 12/28/2018 | 7,548 | 7,580 | 7,490 | 7,505.55 |
| 12/31/2018 | 7,550 | 7,572.75 | 7,443.1 | 7,465.5 |