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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,403.352
CLOSE 6,395.3365

Low

LOW 4,001.1

High

HIGH 8,013.15
DATEOPENHIGHLOWCLOSE
01/01/20207,3777,409.957,282.057,311.7
01/02/20207,327.67,3687,3127,329.85
01/03/20207,328.957,3327,2267,254.25
01/06/20207,2007,2107,026.57,042.4
01/07/20207,1007,165.67,026.47,073.6
01/08/20207,0607,116.656,980.457,035.2
01/09/20207,1407,2407,1027,227.9
01/10/20207,261.47,349.97,234.47,330.5
01/13/20207,3327,3707,279.87,352.7
01/14/20207,3557,412.47,325.67,386.8
01/15/20207,388.957,5057,3537,482.95
01/16/20207,456.57,5217,421.27,462.65
01/17/20207,4697,569.97,432.557,520.15
01/20/20207,521.257,529.57,421.057,449.6
01/21/20207,411.57,434.657,287.87,302.65
01/22/20207,3407,374.957,107.957,135.6
01/23/20207,145.47,2207,123.157,147.1
01/24/20207,148.87,2107,111.257,128.45
01/27/20207,101.57,2257,0617,148.8
01/28/20207,179.957,219.956,9636,997.05
01/29/20207,0107,116.256,9757,010.3
01/30/20207,0207,0496,9817,020.45
01/31/20207,0357,0646,895.556,913.5
02/01/20206,9157,109.86,740.36,812.65
02/03/20206,7807,044.856,7807,011.3
02/04/20207,0207,2157,0017,199.6
02/05/20207,2157,231.67,025.67,040.9
02/06/20207,0757,120.356,976.87,021.6
02/07/20207,0397,0506,9356,971.75
02/10/20206,9756,989.16,851.16,892.9
02/11/20206,9507,0896,912.37,033.75
02/12/20207,056.17,1107,007.957,043.3
02/13/20207,0507,0566,9257,005.05
02/14/20207,000.057,088.956,9016,913.8
02/17/20206,9206,9806,8806,906.75
02/18/20206,9256,9306,735.86,781.1
02/19/20206,8506,854.956,624.66,756.6
02/20/20206,7616,807.556,7206,757.6
02/24/20206,7106,7106,439.86,470.4
02/25/20206,505.46,5106,376.556,414.55
02/26/20206,3506,368.856,186.056,234.85
02/27/20206,2306,338.056,166.86,289.8
02/28/20206,163.056,367.356,103.26,283.1
03/02/20206,400.956,439.556,2506,285.15
03/03/20206,3186,422.156,280.56,386.05
03/04/20206,3906,4246,2096,384.35
03/05/20206,411.96,4646,330.26,365.95
03/06/20206,196.46,4806,100.156,445.95
03/09/20206,3016,3746,079.46,201.1
03/11/20206,1606,310.956,1056,146.3
03/12/20205,939.35,939.35,555.555,643.15
03/13/20205,325.26,063.54,803.055,838.6
03/16/20205,638.65,6885,4005,480.25
03/17/20205,5025,746.955,5025,603.95
03/18/20205,6715,688.85,312.555,352.65
03/19/20204,8705,096.64,652.554,819.55
03/20/20204,8695,2254,812.65,079.2
03/23/20204,5754,7904,1414,220.35
03/24/20204,3414,5704,0304,486.45
03/25/20204,4395,159.44,310.15,005.95
03/26/20205,024.455,1204,7504,878
03/27/20205,1005,136.54,5554,646.1
03/30/20204,587.454,639.954,2704,328.45
03/31/20204,4504,468.054,2104,288.3
04/01/20204,2904,424.854,190.14,246.35
04/03/20204,2504,2674,001.14,011.5
04/07/20204,1504,612.94,1204,553.65
04/08/20204,406.54,9254,406.54,698.1
04/09/20204,794.455,3994,736.25,326.65
04/13/20205,2855,343.45,0015,283.15
04/15/20205,307.55,3505,0415,094.3
04/16/20205,0175,2284,9705,130.8
04/17/20205,3255,602.955,211.75,505
04/20/20205,5125,573.955,2805,331.35
04/21/20205,131.35,131.34,884.55,001.1
04/22/20205,0095,248.254,9915,180.85
04/23/20205,1695,244.65,0455,156.35
04/24/20205,1005,1405,0305,045.65
04/27/20205,150.15,2254,991.555,056.35
04/28/20205,0905,1204,990.255,052.7
04/29/20205,1005,1005,011.055,068.45
04/30/20205,1225,4255,1225,358.8
05/04/20205,0965,130.254,8404,886.3
05/05/20204,9955,029.554,8004,829.85
05/06/20204,841.25,0004,7104,843.25
05/07/20204,899.54,935.354,7354,749.3
05/08/20204,8744,8794,637.54,654.15
05/11/20204,7505,014.64,730.154,937.8
05/12/20204,9144,9854,690.054,951.3
05/13/20205,2505,317.454,986.255,036.1
05/14/20204,9055,1454,852.155,114.05
05/15/20205,1105,123.24,961.155,100.4
05/18/20205,080.45,0954,680.554,720.95
05/19/20204,8424,9004,755.754,805.3
05/20/20204,7544,9204,745.54,891.95
05/21/20204,8905,073.84,851.055,050.1
05/22/20205,0105,1504,930.755,134.3
05/26/20205,2005,285.85,160.655,246.15
05/27/20205,2705,2915,135.45,244.4
05/28/20205,2675,4955,2205,468.35
05/29/20205,3755,666.755,3755,610.8
06/01/20205,6905,864.655,666.95,793.6
06/02/20205,797.755,8495,625.15,690.1
06/03/20205,7305,8325,6065,624
06/04/20205,6585,719.955,5725,690.2
06/05/20205,728.35,7855,671.15,746.2
06/08/20205,8505,8505,701.55,734.8
06/09/20205,7545,7875,6205,662.3
06/10/20205,6555,7405,6155,675.6
06/11/20205,6375,6895,400.35,426.15
06/12/20205,2015,608.35,2015,561.75
06/15/20205,5205,5855,391.055,475.75
06/16/20205,5905,612.555,4005,502.2
06/17/20205,4455,813.455,4455,726.2
06/18/20205,6955,7585,6415,714.4
06/19/20205,7515,9355,7075,897.35
06/22/20205,9005,9755,806.355,896
06/23/20205,9006,007.25,862.555,886.5
06/24/20205,9385,9385,7305,755.35
06/25/20205,6775,846.85,6515,762.3
06/26/20205,8005,8105,6955,754.9
06/29/20205,7305,8005,6505,678.7
06/30/20205,7505,874.55,681.455,838.3
07/01/20205,838.35,8855,7755,803.1
07/02/20205,8505,9605,762.85,948.45
07/03/20205,948.455,988.65,883.055,932.1
07/06/20205,963.456,147.75,9256,123.6
07/07/20206,1406,2506,092.656,226.75
07/08/20206,226.756,2356,022.66,044.4
07/09/20206,0806,0965,931.356,002.35
07/10/20205,9806,085.15,9215,955.65
07/13/20206,0006,059.255,927.85,988.85
07/14/20205,9515,958.755,7505,771.75
07/15/20205,8105,879.85,7555,801.3
07/16/20205,8095,9205,7525,875.35
07/17/20205,8985,9565,8515,919.5
07/20/20205,9355,9365,8125,867.5
07/21/20205,919.56,1505,9006,130.85
07/22/20206,1176,1295,939.76,003.4
07/23/20206,0136,0905,967.956,065.95
07/24/20206,0106,047.355,932.16,000.7
07/27/20206,0086,062.855,928.056,043.3
07/28/20206,0506,320.356,031.156,282.8
07/29/20206,269.956,2956,118.956,185.15
07/30/20206,184.056,393.656,170.056,265.4
07/31/20206,2656,379.856,2096,262.75
08/03/20206,3806,437.456,125.056,165.2
08/04/20206,1996,376.856,1856,358.95
08/05/20206,388.96,597.76,3806,526.25
08/06/20206,534.956,585.856,434.46,555.75
08/07/20206,4986,749.56,481.856,679
08/10/20206,6906,728.76,5766,608.9
08/11/20206,6656,713.56,6116,649.2
08/12/20206,609.956,778.056,592.16,730.3
08/13/20206,729.956,7726,6556,731.65
08/14/20206,7406,745.156,552.056,588.2
08/17/20206,6606,789.956,588.26,768.4
08/18/20206,768.46,924.96,760.96,893.1
08/19/20206,9247,014.76,885.056,990.3
08/20/20206,891.16,9996,880.056,974.7
08/21/20207,0487,0656,9516,973
08/24/20206,9857,1006,9557,082.5
08/25/20207,1007,175.77,075.657,109.95
08/26/20207,1107,1586,9727,008.65
08/27/20207,0437,127.76,960.87,098
08/28/20207,1257,1567,028.457,104.1
08/31/20207,1387,1606,790.456,839.95
09/01/20206,860.457,018.76,8026,905.65
09/02/20206,905.56,9806,852.46,920.75
09/03/20206,9257,116.96,920.757,072.6
09/04/20206,9857,3246,965.057,190.1
09/07/20207,2257,3007,129.257,209.15
09/08/20207,2207,2787,137.657,224
09/09/20207,2007,256.357,121.27,215.25
09/10/20207,2647,299.47,1687,231.65
09/11/20207,279.957,349.97,1757,193.6
09/14/20207,2197,239.67,0857,128.85
09/15/20207,1647,1757,0057,052.8
09/16/20207,0747,1697,0417,057.95
09/17/20207,049.57,112.96,9417,085.85
09/18/20207,1487,1496,931.66,964.75
09/21/20206,964.756,986.96,5906,626.95
09/22/20206,6756,685.956,312.356,440.55
09/23/20206,4626,549.956,3806,501.3
09/24/20206,4356,486.86,270.156,297.7
09/25/20206,3956,518.556,3316,497.7
09/28/20206,5796,7206,542.36,703
09/29/20206,7496,813.36,6716,742.75
09/30/20206,7106,779.956,6716,743.45
10/01/20206,838.26,9096,775.46,796.3
10/05/20206,8656,877.66,7456,818.85
10/06/20206,8586,939.86,8306,892.4
10/07/20206,9207,0706,865.557,046.9
10/08/20207,0907,1407,0217,079.85
10/09/20207,0607,1597,0017,062.4
10/12/20207,1107,1557,0057,136.65
10/13/20207,1357,1857,0227,032.9
10/14/20207,0407,0756,927.457,002.35
10/15/20207,0297,049.96,857.76,892.6
10/16/20206,8956,9806,8636,894.9
10/19/20206,9756,9806,8256,851.95
10/20/20206,8176,9496,8106,844.6
10/21/20206,9046,947.66,764.656,861.85
10/22/20206,8286,8606,775.26,811.55
10/23/20206,8587,124.76,8327,103.25
10/26/20207,1007,161.36,935.057,054.8
10/27/20207,0677,209.757,0537,158.4
10/28/20207,194.957,3327,1107,186.05
10/29/20207,1147,1996,986.77,117.7
10/30/20207,079.057,1106,8816,965.15
11/02/20207,044.97,053.46,8506,868.35
11/03/20206,9406,963.256,852.456,913.35
11/04/20206,913.357,0546,909.56,954.05
11/05/20207,0207,104.96,979.657,092.8
11/06/20207,0927,1356,8906,907.6
11/09/20206,989.957,032.66,8156,872.15
11/10/20206,973.16,9746,761.456,793.45
11/11/20206,8596,9046,753.16,857.35
11/12/20206,8576,9306,7926,836.85
11/13/20206,8806,8806,7866,809.25
11/17/20206,8656,996.96,8636,981.45
11/18/20206,979.957,0706,9487,054.3
11/19/20207,0317,1306,915.26,963.3
11/20/20206,959.557,0206,9046,965.85
11/23/20207,0407,0446,932.66,987.75
11/24/20207,0507,2097,0507,158.4
11/25/20207,2507,252.357,0177,055.7
11/26/20207,0807,0986,9036,994.25
11/27/20207,040.37,1116,9307,035.8
12/01/20207,141.87,141.86,975.27,101.7
12/02/20207,1107,2207,1057,206.5
12/03/20207,2507,782.857,249.67,739.1
12/04/20207,7987,882.657,641.257,803.15
12/07/20207,828.87,8357,6907,743.4
12/08/20207,7488,013.157,7007,762.7
12/09/20207,7757,799.957,6927,709.25
12/10/20207,7607,8507,7107,736
12/11/20207,779.957,795.77,7007,733.55
12/14/20207,8107,8257,6557,696.8
12/15/20207,696.87,7907,640.557,765.25
12/16/20207,8207,8997,7707,796.35
12/17/20207,799.97,831.97,6257,694
12/18/20207,7147,7277,541.757,559.75
12/21/20207,5607,5997,278.17,376.1
12/22/20207,3807,4387,205.17,395.4
12/23/20207,400.47,555.67,3947,449.95
12/24/20207,507.257,532.757,414.27,446.05
12/28/20207,4657,5437,4547,483
12/29/20207,5207,5457,418.37,452.35
12/30/20207,4977,6357,4307,612.9
12/31/20207,614.657,6977,5807,649.6