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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,240.0725
CLOSE 7,229.1893

Low

LOW 6,400

High

HIGH 8,368
DATEOPENHIGHLOWCLOSE
01/01/20217,6547,748.57,6507,691.3
01/04/20217,7397,755.27,642.67,702.3
01/05/20217,6607,6737,5867,655.45
01/06/20217,6547,7497,555.57,628.6
01/07/20217,6767,704.47,552.17,566.05
01/08/20217,6008,0607,6008,014.9
01/11/20218,0998,2887,882.48,232.75
01/12/20218,1618,3298,1408,188.05
01/13/20218,1888,2508,1118,139.85
01/14/20218,164.88,1808,023.458,149.45
01/15/20218,157.158,219.58,000.058,024.75
01/18/20218,0118,023.957,7457,830.65
01/19/20217,9007,990.37,8357,922.6
01/20/20217,8828,1707,860.258,144.95
01/21/20218,2058,2678,021.458,076.75
01/22/20218,0858,3088,0008,048.85
01/25/20218,1178,164.77,950.17,981.5
01/27/20217,992.958,0907,820.57,870.9
01/28/20217,8407,984.557,5627,588.5
01/29/20217,6857,6857,1707,206.65
02/01/20217,265.27,4757,1527,399.8
02/02/20217,534.97,769.757,490.157,654.7
02/03/20217,6807,716.457,475.857,589.2
02/04/20217,6007,7657,529.057,640
02/05/20217,6807,7367,4617,494.15
02/08/20217,5157,6387,474.57,574.6
02/09/20217,5817,6807,5747,627.05
02/10/20217,605.27,674.97,506.057,621.7
02/11/20217,6007,7447,567.657,667.35
02/12/20217,620.17,6757,525.97,568.5
02/15/20217,6007,649.17,5807,596.65
02/16/20217,6397,7997,625.257,697.05
02/17/20217,679.957,691.57,471.37,503.2
02/18/20217,574.857,579.057,4607,497.55
02/19/20217,4487,486.47,2857,323
02/22/20217,3237,3257,0567,086.45
02/23/20217,118.87,122.356,9386,970.5
02/24/20216,9057,0366,877.56,952.95
02/25/20217,0657,0696,9156,930.35
02/26/20216,9007,0756,822.26,866.15
03/01/20216,9777,032.856,917.057,015
03/02/20217,0607,2357,0307,214.1
03/03/20217,245.67,262.37,101.27,124.7
03/04/20217,0807,175.27,0117,131.6
03/05/20217,1307,3157,0707,249
03/08/20217,264.97,338.87,2167,259.5
03/09/20217,329.47,329.47,2567,301.55
03/10/20217,3207,3877,2517,272.1
03/12/20217,3007,3137,061.47,096.2
03/15/20217,1457,162.957,0117,089.3
03/16/20217,1007,2007,1007,150.3
03/17/20217,1607,169.957,043.57,064.65
03/18/20217,1257,2427,0607,113.75
03/19/20217,059.957,149.956,905.57,113.55
03/22/20217,1047,142.57,050.27,101.25
03/23/20217,1387,2257,1307,186.25
03/24/20217,1367,158.47,049.957,066.2
03/25/20217,0507,0596,755.256,786.85
03/26/20216,8896,898.956,7716,784.45
03/30/20216,8116,8756,7406,851.8
03/31/20216,852.36,939.96,795.26,859.2
04/01/20216,9506,991.56,8556,923.9
04/05/20216,908.56,908.56,724.66,768.55
04/06/20216,818.256,846.956,7206,751.3
04/07/20216,7906,8856,775.056,865
04/08/20216,8816,939.36,806.856,826.85
04/09/20216,8506,875.256,7786,827.1
04/12/20216,739.856,739.856,502.156,520.6
04/13/20216,5206,845.46,468.86,815.8
04/15/20216,846.66,846.856,5516,644.25
04/16/20216,6756,784.856,606.056,648.1
04/19/20216,500.356,5306,4156,511.75
04/20/20216,6156,678.76,558.556,646.65
04/22/20216,625.956,674.96,5456,650.1
04/23/20216,5606,714.76,5606,676.1
04/26/20216,690.26,7896,6006,638.9
04/27/20216,669.956,7096,5426,568.75
04/28/20216,568.756,6506,5456,573.8
04/29/20216,6356,647.456,5526,565.65
04/30/20216,537.16,559.66,4216,455.65
05/03/20216,4306,6226,4006,597.85
05/04/20216,639.956,648.56,4826,508.25
05/05/20216,557.76,5996,4836,590.1
05/06/20216,5906,7096,575.76,666.65
05/07/20216,6796,754.556,6406,703.05
05/10/20216,675.26,773.156,660.16,764
05/11/20216,680.156,7496,660.256,736.65
05/12/20216,7306,8406,6856,817.55
05/14/20216,8406,842.156,700.26,736.4
05/17/20216,716.56,838.46,697.556,717.85
05/18/20216,7886,8646,715.456,811.1
05/19/20216,7996,854.956,7606,775.9
05/20/20216,780.86,814.76,729.56,737.85
05/21/20216,7806,835.56,744.256,814.65
05/24/20216,8026,9656,8026,871.6
05/25/20216,939.956,9486,8886,911.8
05/26/20216,9267,0516,9127,034.3
05/27/20217,0227,0696,951.156,968.9
05/28/20216,988.67,0476,940.56,970
05/31/20216,9557,1006,924.057,086.3
06/01/20217,107.557,1437,047.057,091.15
06/02/20217,063.457,197.77,063.457,184.7
06/03/20217,2007,2307,165.057,209.5
06/04/20217,2007,2727,151.17,214.7
06/07/20217,2217,328.857,211.17,275.65
06/08/20217,317.57,366.457,295.27,336.75
06/09/20217,310.27,339.27,2007,239
06/10/20217,2587,279.457,174.057,199.9
06/11/20217,2447,2447,186.47,223.8
06/14/20217,1957,212.957,095.057,177.85
06/15/20217,181.157,228.857,156.37,166.25
06/16/20217,1667,193.757,0707,114.25
06/17/20217,0607,099.16,931.16,969.35
06/18/20216,989.856,989.856,8216,959.35
06/21/20216,8706,9256,8426,899.9
06/22/20216,9407,299.956,9307,265.4
06/23/20217,266.17,4797,240.057,432.7
06/24/20217,448.87,5507,410.17,527.45
06/25/20217,5407,6657,5407,649
06/28/20217,6987,6987,571.47,596.25
06/29/20217,5967,6017,452.557,487.5
06/30/20217,505.57,646.67,492.67,515.9
07/01/20217,5007,6057,495.057,584.4
07/02/20217,6257,634.57,546.557,573.85
07/05/20217,596.37,6907,5837,599.45
07/06/20217,6007,657.957,487.457,514.95
07/07/20217,5287,5817,433.657,449.4
07/08/20217,4557,4987,3857,401.2
07/09/20217,3817,447.97,343.47,425.7
07/12/20217,5007,589.87,451.057,470.1
07/13/20217,5207,529.27,4047,430.35
07/14/20217,4367,4497,3107,326.75
07/15/20217,3577,3587,2687,307
07/16/20217,3337,3337,272.87,303.55
07/19/20217,251.77,2977,151.17,165.55
07/20/20217,1807,2657,144.457,232.7
07/22/20217,3027,3257,246.37,299.55
07/23/20217,3007,3757,2777,293.85
07/26/20217,3077,3607,1807,235.8
07/27/20217,241.37,3207,160.857,240.25
07/28/20217,2807,3127,0637,165.05
07/29/20217,1307,1306,9366,993.5
07/30/20217,0007,0956,964.96,977.7
08/02/20217,1007,107.457,0317,076.95
08/03/20217,124.957,2217,086.17,199.4
08/04/20217,2207,248.67,003.57,102.9
08/05/20217,0727,079.957,0067,027.55
08/06/20217,054.87,168.57,042.557,100.8
08/09/20217,1357,1657,0387,081.75
08/10/20217,045.27,104.96,9957,001.95
08/11/20217,0027,0956,925.157,021.5
08/12/20217,0227,084.86,9857,012
08/13/20217,0307,049.96,973.857,002.2
08/16/20216,982.57,0186,8106,826.85
08/17/20216,8006,9436,746.46,885.4
08/18/20216,943.756,943.756,8206,840.1
08/20/20216,8156,914.656,7806,850.9
08/23/20216,9056,9186,8016,825.9
08/24/20216,789.56,8526,740.66,803.2
08/25/20216,8386,8386,7006,711.45
08/26/20216,7006,701.356,5916,608.6
08/27/20216,629.756,694.66,6006,624.85
08/30/20216,6906,8106,653.856,796.9
08/31/20216,8206,8726,763.556,846.1
09/01/20216,799.956,8206,702.356,784.9
09/02/20216,852.76,858.956,708.26,792.9
09/03/20216,7706,9586,751.66,863.1
09/06/20216,9256,9546,8386,846.9
09/07/20216,879.96,929.96,853.76,877.15
09/08/20216,852.16,858.356,7566,781.25
09/09/20216,7506,818.456,7406,802.25
09/13/20216,835.56,895.456,813.36,873.7
09/14/20216,9106,9556,851.16,894.45
09/15/20216,9386,9386,8806,909
09/16/20216,913.36,9496,8706,930.95
09/17/20216,9557,064.756,9507,014.45
09/20/20216,979.97,015.456,906.26,950.4
09/21/20216,912.56,939.76,7416,777
09/22/20216,8206,8466,7856,831
09/23/20216,8686,879.96,8216,846.7
09/24/20216,8507,037.86,8486,952.25
09/27/20216,9747,4486,9747,403.45
09/28/20217,4487,521.557,333.57,423.85
09/29/20217,390.57,4657,2917,384.05
09/30/20217,384.757,408.057,301.057,338.05
10/01/20217,2207,2207,0907,162.3
10/04/20217,1807,214.957,131.87,170.3
10/05/20217,164.87,3007,155.657,258.25
10/06/20217,270.97,281.57,164.257,199.25
10/07/20217,234.957,5557,225.257,492.5
10/08/20217,548.77,571.957,401.157,430
10/11/20217,420.27,814.87,419.87,700.8
10/12/20217,687.97,7507,630.057,693.8
10/13/20217,7407,749.957,436.557,482.15
10/14/20217,5407,5607,4457,496.9
10/18/20217,4057,705.37,4057,657
10/19/20217,670.27,768.67,5857,655.65
10/20/20217,6157,667.357,5157,590.75
10/21/20217,6507,6507,4857,575.25
10/22/20217,6007,6257,386.557,408.9
10/25/20217,3557,396.057,219.657,260.6
10/26/20217,2657,337.957,210.27,297.35
10/27/20217,2857,461.257,2447,356.25
10/28/20217,2507,529.77,235.057,369.7
10/29/20217,3507,5507,294.857,482.4
11/01/20217,4017,6667,4017,615.55
11/02/20217,647.957,9107,630.87,791.75
11/03/20217,791.757,842.257,711.67,734.25
11/08/20217,759.957,882.67,6727,684.6
11/09/20217,7097,764.57,538.77,577.55
11/10/20217,5707,5807,4607,511.65
11/11/20217,5127,567.57,4427,453.45
11/12/20217,5307,5447,4427,479.85
11/15/20217,4527,579.857,4527,503.1
11/16/20217,5458,128.757,535.058,050.35
11/17/20218,0358,3508,015.058,274.75
11/18/20218,2348,3688,001.18,117.15
11/22/20218,1588,187.857,806.557,864.4
11/23/20217,849.17,953.957,8057,854
11/24/20217,865.57,897.957,636.67,669.45
11/25/20217,6407,719.47,4357,572.5
11/26/20217,5207,5207,1307,170.5
11/29/20217,1667,2106,990.77,149.5
11/30/20217,149.57,2507,015.557,067.8
12/01/20217,1917,3807,130.057,273.25
12/02/20217,2857,355.457,245.657,324.95
12/03/20217,3057,3297,148.757,208.7
12/06/20217,1937,2007,0217,042.85
12/07/20217,1297,261.87,091.27,186.6
12/08/20217,2257,497.857,151.17,434.9
12/09/20217,4697,4697,3257,421.75
12/10/20217,3807,4757,357.957,425.65
12/13/20217,4857,575.97,4257,516.4
12/14/20217,516.87,556.37,457.87,493.15
12/15/20217,4767,6407,453.057,567.95
12/16/20217,591.57,6217,4067,450.8
12/17/20217,4807,4807,2417,296.6
12/20/20217,2007,321.557,035.857,286.6
12/21/20217,306.57,404.957,2847,315.15
12/22/20217,305.57,4547,305.57,423.75
12/23/20217,4817,5007,3557,387.15
12/24/20217,4417,449.857,252.157,317.1
12/27/20217,277.17,3307,186.27,289.5
12/28/20217,3207,3597,255.17,297.45
12/29/20217,297.77,3657,240.457,350.05
12/30/20217,3507,395.157,255.47,282.25
12/31/20217,290.057,449.57,290.057,426.45