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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,793.3776
CLOSE 6,786.1786

Low

LOW 5,446.05

High

HIGH 7,758.7
DATEOPENHIGHLOWCLOSE
01/01/20197,449.757,4947,3957,476.8
01/02/20197,4457,4607,2447,267.85
01/03/20197,2807,3507,185.67,203.95
01/04/20197,2397,3097,161.27,234.5
01/07/20197,3107,4077,3007,362.05
01/08/20197,3807,454.87,322.17,439.5
01/09/20197,460.57,5297,4147,492.9
01/10/20197,5007,5117,360.157,391.6
01/11/20197,382.77,4007,2827,320.5
01/14/20197,3307,433.357,2577,408.7
01/15/20197,4307,4707,3177,355.15
01/16/20197,349.57,3847,291.17,310.25
01/17/20197,3397,398.957,307.57,336.25
01/18/20197,3457,379.957,3187,357.95
01/21/20197,3587,3807,1617,208.4
01/22/20197,1807,1807,054.57,068.85
01/23/20197,0507,132.257,0257,045.4
01/24/20197,059.97,0987,014.47,040.6
01/25/20197,0547,1336,4106,513.4
01/28/20196,512.56,6106,317.76,511.05
01/29/20196,4806,619.156,447.46,526.95
01/30/20196,5596,5886,5086,548.25
01/31/20196,5756,660.056,460.056,641.15
02/01/20196,6797,2046,652.556,962.3
02/04/20196,9757,0396,851.656,988.2
02/05/20196,9957,1256,985.47,093.6
02/06/20197,1207,2207,0677,183.4
02/07/20197,2017,3207,185.17,302.55
02/08/20197,2707,3007,1007,134.25
02/11/20197,1507,209.957,051.17,177.9
02/12/20197,1937,2307,127.957,162.5
02/13/20197,1577,1656,994.357,028.25
02/14/20197,036.77,111.26,9907,017.5
02/15/20197,027.47,058.76,9006,930.05
02/18/20196,964.76,997.86,8176,842.7
02/19/20196,8556,915.96,7716,804.55
02/20/20196,8426,8886,804.46,849.9
02/21/20196,868.956,879.656,7156,801.55
02/22/20196,8276,9396,819.056,912.4
02/25/20196,9486,984.96,870.056,924.9
02/26/20196,8856,9756,812.66,904.3
02/27/20196,9437,0486,853.26,968.5
02/28/20197,0107,0406,8016,829.7
03/01/20196,876.86,9506,827.256,935.15
03/05/20196,9507,158.156,894.457,117.75
03/06/20197,137.857,144.97,0107,056.9
03/07/20197,0787,092.57,0027,029.05
03/08/20196,9757,0256,9516,967.7
03/11/20196,9807,121.66,9757,081.9
03/12/20197,0977,2327,0967,157.2
03/13/20197,1777,202.957,0507,091.05
03/14/20197,1037,1487,047.257,086.3
03/15/20197,1097,1577,0607,084
03/18/20197,077.457,077.456,776.66,909.1
03/19/20196,9006,901.956,809.256,825.2
03/20/20196,8606,8606,6506,673.55
03/22/20196,5676,716.36,532.356,552.7
03/25/20196,5156,6216,491.26,522.6
03/26/20196,5586,6006,4806,585.7
03/27/20196,6286,6406,5006,518
03/28/20196,5356,6256,501.26,596.25
03/29/20196,6106,7756,565.16,672.55
04/01/20196,730.86,8706,7006,840.7
04/02/20196,859.456,900.76,785.56,889.7
04/03/20196,8967,0986,8967,072.9
04/04/20197,1207,1707,061.657,113.1
04/05/20197,0957,143.957,0507,107.7
04/08/20197,1077,1507,044.77,129.45
04/09/20197,1347,2357,0807,216.55
04/10/20197,218.957,218.957,144.67,186.35
04/11/20197,186.957,2207,1507,187.85
04/12/20197,188.97,3577,161.057,342.85
04/15/20197,351.057,389.957,2957,352.5
04/16/20197,369.97,4757,3507,458.55
04/18/20197,533.17,539.357,434.057,447.45
04/22/20197,4227,424.97,3007,321.25
04/23/20197,3277,388.97,0067,048.9
04/24/20197,0657,101.956,9107,016.7
04/25/20197,014.757,144.956,8656,905.25
04/26/20196,8056,886.856,7506,842.85
04/30/20196,7006,7506,6306,666.4
05/02/20196,5506,709.956,5256,683.25
05/03/20196,6756,7806,6756,710
05/06/20196,6596,7326,639.36,709.65
05/07/20196,744.96,785.256,6806,702
05/08/20196,6796,6936,6166,650.15
05/09/20196,6376,6786,6006,624.95
05/10/20196,6236,664.96,5756,631.6
05/13/20196,6266,659.36,5006,543.75
05/14/20196,5116,6126,4506,576.2
05/15/20196,5906,6406,463.36,493.75
05/16/20196,5066,527.36,441.46,479.65
05/17/20196,4976,7906,4856,706.85
05/20/20196,8757,1506,8607,084.6
05/21/20197,1057,137.756,8186,875.35
05/22/20196,877.26,930.556,8416,899.8
05/23/20196,9967,049.16,8306,929.25
05/24/20196,964.957,1206,886.757,093.15
05/27/20197,0957,193.96,900.057,068.45
05/28/20197,0677,1307,031.57,054.65
05/29/20197,0017,0096,8706,891.45
05/30/20196,8906,9216,8256,867.7
05/31/20196,8916,961.36,8256,869.85
06/03/20196,7607,0556,7607,022.9
06/04/20197,0007,0996,971.757,051.8
06/06/20197,060.27,0996,9286,988.7
06/07/20196,9906,9906,862.656,948.25
06/10/20196,9807,043.36,9226,969.95
06/11/20196,989.957,018.26,9306,978.3
06/12/20196,963.86,967.956,825.056,852
06/13/20196,8436,863.76,766.36,784.7
06/14/20196,7756,8396,727.356,747.4
06/17/20196,749.46,768.056,560.56,590
06/18/20196,604.56,6496,3906,439
06/19/20196,4856,560.656,3806,424.65
06/20/20196,3906,6496,340.256,616.75
06/21/20196,5496,5496,370.26,417.25
06/24/20196,4116,497.16,322.856,459.9
06/25/20196,4596,5406,427.356,522.5
06/26/20196,5196,557.86,460.16,480.3
06/27/20196,496.26,5756,4756,486.7
06/28/20196,5006,5506,4756,534.65
07/01/20196,6006,6186,4906,507.85
07/02/20196,510.056,588.86,4826,560
07/03/20196,5826,5906,515.056,533.8
07/04/20196,5406,5886,510.26,544.45
07/05/20196,547.26,5796,3006,360
07/08/20196,280.16,283.155,985.656,038.7
07/09/20196,0606,0705,9105,945.45
07/10/20195,9595,9955,9005,927.9
07/11/20195,9746,0505,9306,031.2
07/12/20196,017.76,0905,951.955,971.45
07/15/20195,9806,0965,9556,079.7
07/16/20196,079.956,1726,0566,158.05
07/17/20196,1686,1746,0506,075.7
07/18/20196,054.46,055.75,857.55,882.35
07/19/20195,8855,910.955,710.15,769.1
07/22/20195,7805,9405,745.055,912.5
07/23/20195,9105,972.45,820.25,873.75
07/24/20195,8655,8655,725.35,768
07/25/20195,789.15,844.955,701.055,756.75
07/26/20195,7285,9555,683.95,805.65
07/29/20195,7705,7705,5405,561.25
07/30/20195,5625,644.855,4925,507.15
07/31/20195,525.85,582.35,446.055,469.7
08/01/20195,469.75,6155,4505,572.6
08/02/20195,539.65,7245,4855,689.35
08/05/20195,6005,6955,4525,670.35
08/06/20195,6405,8495,6405,833.3
08/07/20195,833.955,8675,735.75,775
08/08/20195,7255,9475,7255,902.25
08/09/20195,937.656,1555,927.26,099.9
08/13/20196,099.76,1235,791.555,815.45
08/14/20195,7925,933.45,7105,816
08/16/20195,8055,9955,5905,975.05
08/19/20195,9996,024.45,911.65,982.55
08/20/20196,0036,2335,959.056,190.95
08/21/20196,2236,2766,1416,228.9
08/22/20196,2006,298.56,1686,208.55
08/23/20196,1606,279.66,0406,254.35
08/26/20196,4606,466.76,116.156,255.55
08/27/20196,297.56,3406,2566,277.75
08/28/20196,2486,2486,0706,103.4
08/29/20196,103.46,1986,0656,110.2
08/30/20196,1446,159.256,052.96,123.75
09/03/20196,0356,1306,002.256,049.7
09/04/20196,0626,076.25,8005,830.75
09/05/20195,8055,9985,791.255,968.65
09/06/20195,997.76,2205,962.16,186.95
09/09/20196,0856,366.956,0406,335.5
09/11/20196,3306,6306,285.16,597.3
09/12/20196,5656,6406,3706,392.05
09/13/20196,4346,512.86,3406,450.3
09/16/20196,349.96,4896,340.16,412.75
09/17/20196,4106,445.856,1106,130.4
09/18/20196,1656,211.85,986.66,095.05
09/19/20196,1396,1755,942.45,971.75
09/20/20196,0156,949.85,982.456,591.95
09/23/20196,676.17,0006,676.16,897.85
09/24/20196,9357,177.96,8557,009.1
09/25/20197,0007,0006,6026,638.5
09/26/20196,7006,899.96,681.056,857.45
09/27/20196,8606,9156,7356,773.7
09/30/20196,7736,809.66,6406,715.8
10/01/20196,7206,8506,6506,782
10/03/20196,786.66,794.956,6806,754.05
10/04/20196,7936,845.96,618.46,649.6
10/07/20196,674.76,6996,558.156,629.85
10/09/20196,6286,743.86,5906,719.55
10/10/20196,7006,742.16,558.256,605.45
10/11/20196,626.36,7206,626.36,698.9
10/14/20196,697.956,874.556,696.056,821.1
10/15/20196,8117,0196,8096,985.75
10/16/20197,003.457,013.96,8956,975
10/17/20196,9777,155.556,9407,123.9
10/18/20197,081.37,4507,061.657,302.3
10/22/20197,3337,3927,2327,256.25
10/23/20197,201.057,4727,2007,440.25
10/24/20197,4607,4757,2717,391.4
10/25/20197,396.57,5097,353.857,422.1
10/27/20197,4777,5007,392.057,422.1
10/29/20197,4167,758.77,381.857,721.3
10/30/20197,7447,753.657,539.77,556.95
10/31/20197,612.97,6457,5027,559.4
11/01/20197,599.957,6497,545.17,618.65
11/04/20197,5507,6257,407.457,424
11/05/20197,429.957,541.957,3257,389
11/06/20197,3957,4157,2957,311.15
11/07/20197,3577,3577,2417,287.15
11/08/20197,286.457,3707,178.057,200.55
11/11/20197,1607,237.457,0747,137.3
11/13/20197,1307,169.857,0957,154.6
11/14/20197,1607,2707,1607,247.15
11/15/20197,3007,3597,116.27,147.2
11/18/20197,1507,1777,0757,098.45
11/19/20197,1467,1557,0327,045.45
11/20/20197,1207,2187,0447,152.75
11/21/20197,1507,2007,004.87,019.05
11/22/20197,0347,077.457,0007,060.45
11/25/20197,075.27,263.57,040.37,236.1
11/26/20197,2387,2747,0847,125
11/27/20197,166.67,3007,166.67,294.4
11/28/20197,299.87,321.17,220.957,261.25
11/29/20197,2547,293.857,1327,245.85
12/02/20197,2917,294.857,106.757,139.35
12/03/20197,142.657,2407,0607,138.8
12/04/20197,129.87,1707,0527,076.1
12/05/20197,0907,125.156,990.557,012.85
12/06/20197,012.857,0506,864.16,886.7
12/09/20197,0077,1086,952.356,994.75
12/10/20197,0197,048.956,9056,963.65
12/11/20197,0007,0356,955.26,993.2
12/12/20197,030.47,045.956,975.56,999.8
12/13/20197,043.957,2497,030.157,214.95
12/16/20197,2407,257.77,1257,140.05
12/17/20197,209.97,276.57,1667,195.15
12/18/20197,2207,254.957,1647,240.65
12/19/20197,248.957,3107,1667,240.65
12/20/20197,240.657,304.357,227.57,261.5
12/23/20197,2757,378.67,250.17,360.9
12/24/20197,3977,423.77,3027,327.8
12/26/20197,3347,343.457,2227,240.9
12/27/20197,2687,368.57,251.47,344.9
12/30/20197,3787,431.957,341.67,416.25
12/31/20197,412.57,412.57,355.257,368.6