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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,360.8164
CLOSE 8,356.7579

Low

LOW 6,536.55

High

HIGH 9,769
DATEOPENHIGHLOWCLOSE
01/03/20227,4207,605.957,4207,523.9
01/04/20227,6007,6497,5207,630.1
01/05/20227,624.857,8087,605.67,775.35
01/06/20227,7827,899.457,683.957,882.1
01/07/20227,882.17,944.87,835.57,906
01/10/20227,9508,2327,924.158,125.6
01/11/20228,1008,162.458,069.38,143.85
01/12/20228,2008,2008,1158,170.75
01/13/20228,1758,2607,9528,077.05
01/14/20227,9518,1457,9518,084.2
01/17/20228,124.88,368.98,100.18,265.5
01/18/20228,248.958,248.957,891.57,915.15
01/19/20227,9298,0607,8608,015.7
01/20/20228,0008,1407,997.558,036.35
01/21/20227,9708,2447,856.058,189.6
01/24/20228,1898,332.87,952.88,052.3
01/25/20227,9908,6647,887.98,602.6
01/27/20228,6568,971.658,400.058,820.2
01/28/20228,7958,9308,522.358,550.95
01/31/20228,6258,7208,552.88,597.3
02/01/20228,6938,790.88,3518,559.4
02/02/20228,579.78,6838,440.258,515.25
02/03/20228,5508,7988,522.78,593.65
02/04/20228,639.98,6808,492.18,550.55
02/07/20228,5458,6158,4008,511.65
02/08/20228,616.78,789.18,436.058,599.45
02/09/20228,6228,989.88,6228,949.45
02/10/20229,0509,0508,789.98,805.45
02/11/20228,7388,8658,673.38,737.15
02/14/20228,5008,615.058,3258,366.4
02/15/20228,4108,664.258,356.58,622.7
02/16/20228,7208,736.48,5448,582.95
02/17/20228,5758,658.38,5258,552.45
02/18/20228,5508,645.958,520.058,569.1
02/21/20228,544.058,724.258,443.68,612.7
02/22/20228,4958,659.88,384.858,622.8
02/23/20228,6908,789.958,655.28,698.85
02/24/20228,4028,587.258,1558,210.15
02/25/20228,2608,4668,209.558,356.1
02/28/20228,3008,339.958,114.18,314.15
03/02/20228,197.78,1997,7647,814.2
03/03/20227,9247,939.957,558.57,595.55
03/04/20227,4827,519.27,1307,247.3
03/07/20226,9927,029.856,7306,769.05
03/08/20226,7056,8556,536.556,806.3
03/09/20226,8747,078.16,7777,026.85
03/10/20227,2557,399.857,177.37,211.8
03/11/20227,2007,2007,0807,102.55
03/14/20227,0507,3357,0127,316.75
03/15/20227,3217,6207,3187,420.1
03/16/20227,5707,595.757,4407,485.8
03/17/20227,5747,741.957,5307,693
03/21/20227,8447,9407,6507,705.55
03/22/20227,714.957,8097,536.657,766.65
03/23/20227,8007,862.87,6117,644.85
03/24/20227,599.37,6557,526.357,556.95
03/25/20227,5157,542.37,3857,415.45
03/28/20227,4257,5397,4137,477.35
03/29/20227,5357,563.17,4017,439.15
03/30/20227,5217,629.957,4907,598.6
03/31/20227,598.557,652.757,5287,561.3
04/01/20227,5747,7297,517.357,700.05
04/04/20227,6507,7947,631.657,774.8
04/05/20227,7817,9007,7307,761.85
04/06/20227,7397,8497,6757,744.2
04/07/20227,659.757,7487,621.057,640.5
04/08/20227,708.87,730.57,515.47,557.95
04/11/20227,614.857,616.557,4857,565.4
04/12/20227,5407,711.57,5007,618.35
04/13/20227,618.357,704.957,4407,469.5
04/18/20227,374.57,5997,3557,573.5
04/19/20227,5807,6787,3507,435.1
04/20/20227,4997,6997,472.67,666.7
04/21/20227,709.87,899.87,686.057,879.2
04/22/20227,7898,016.657,7317,904.5
04/25/20227,8107,9987,8107,912.35
04/26/20228,0008,067.57,8307,906.75
04/27/20227,8517,8657,7207,788.4
04/28/20227,8447,9407,766.77,888.15
04/29/20227,9187,946.57,6267,717.8
05/02/20227,6657,7507,544.37,634.75
05/04/20227,6507,7477,356.57,397.9
05/05/20227,4507,5387,380.157,407.65
05/06/20227,3147,359.97,156.657,279.25
05/09/20227,201.57,424.57,1307,360.3
05/10/20227,350.157,5757,350.157,515.9
05/11/20227,5197,559.557,346.67,396.45
05/12/20227,221.57,323.957,210.87,253.65
05/13/20227,3407,3407,062.357,101.95
05/16/20227,1577,305.357,1507,247.6
05/17/20227,2807,584.657,255.057,532.8
05/18/20227,5667,640.157,509.67,566.55
05/19/20227,4507,5257,385.057,404.55
05/20/20227,520.557,648.97,4507,586.6
05/23/20227,800.17,954.857,776.17,897.45
05/24/20227,9197,941.957,791.37,802.65
05/25/20227,8407,859.57,696.057,787.25
05/26/20227,8007,839.957,6207,805
05/27/20227,9257,965.97,8337,942.95
05/30/20227,980.28,0607,9518,013.9
05/31/20228,013.98,1007,9007,966.35
06/01/20227,975.058,068.97,880.17,939.4
06/02/20227,9257,9727,855.67,925.4
06/03/20227,9507,9957,6817,705.05
06/06/20227,6907,776.97,591.457,710.55
06/07/20227,615.057,8207,5557,809.4
06/08/20227,8247,9217,720.77,892.45
06/09/20227,8488,0107,830.17,929.85
06/10/20227,8267,988.27,8267,935.1
06/13/20227,849.957,967.357,793.757,901.6
06/14/20227,8057,901.47,7507,811.65
06/15/20227,8167,9297,8167,853.45
06/16/20227,9388,0257,8057,833.6
06/17/20227,8057,849.77,646.157,688.15
06/20/20227,699.87,784.17,6267,660.95
06/21/20227,714.957,8407,625.157,780.6
06/22/20227,7507,8697,716.67,782.75
06/23/20227,8108,317.87,8038,271
06/24/20228,3108,3908,238.38,363.2
06/27/20228,4448,546.78,391.258,448.75
06/28/20228,415.258,539.98,381.058,489.7
06/29/20228,389.958,5308,3708,508.9
06/30/20228,5008,634.68,435.68,470.75
07/01/20228,4408,4508,305.68,402.6
07/04/20228,402.68,467.68,3208,443.35
07/05/20228,498.58,508.558,3358,348.7
07/06/20228,3778,652.458,3708,630.05
07/07/20228,6958,7008,576.28,606.4
07/08/20228,6208,656.958,4458,475.95
07/11/20228,451.78,5258,416.18,507.65
07/12/20228,4958,497.458,376.258,419.7
07/13/20228,4548,488.158,3818,440.2
07/14/20228,464.958,587.358,4508,567.75
07/15/20228,5968,7998,576.28,778.05
07/18/20228,8028,8438,6848,704.8
07/19/20228,699.958,798.98,667.458,715.85
07/20/20228,775.58,865.458,720.28,749.05
07/21/20228,7938,831.98,722.058,797
07/22/20228,8508,8898,7918,830.95
07/25/20228,828.58,858.68,4908,621.6
07/26/20228,6228,625.48,471.358,525.85
07/27/20228,555.558,707.458,4608,658.1
07/28/20228,7008,770.158,628.88,721.05
07/29/20228,764.78,9438,7308,773.55
08/01/20228,8509,0858,822.69,003.4
08/02/20228,9859,196.858,9549,173.05
08/03/20229,144.759,144.758,855.68,959.45
08/04/20229,0249,0488,8308,966.7
08/05/20228,966.88,985.28,8108,841.2
08/08/20228,841.28,9988,8418,921.95
08/10/20228,938.68,999.58,8268,879.7
08/11/20228,955.78,9988,7248,813.85
08/12/20228,8158,8158,6758,699.2
08/16/20228,737.159,0408,705.059,003.7
08/17/20229,0109,0708,9208,944.35
08/18/20228,9259,012.48,8778,947.7
08/19/20228,955.458,9688,7158,778.95
08/22/20228,7518,767.458,602.28,628
08/23/20228,6078,7578,5648,720.5
08/24/20228,6608,7728,5948,704
08/25/20228,7218,8358,6808,735.9
08/26/20228,8008,832.758,706.28,720.6
08/29/20228,602.68,859.98,5908,834.2
08/30/20228,884.89,1648,8709,082.25
09/01/20228,949.959,233.658,9419,024.5
09/02/20229,026.59,149.98,902.18,919.6
09/05/20228,9009,016.88,8758,950.05
09/06/20228,984.39,022.758,8708,888.75
09/07/20228,8648,873.558,7608,784.9
09/08/20228,8298,885.18,7808,790.65
09/09/20228,834.658,9898,7308,946
09/12/20228,969.99,012.38,9048,927.65
09/13/20228,972.38,989.058,910.98,926.5
09/14/20228,859.859,0008,825.78,967.2
09/15/20229,030.059,3259,0309,209.75
09/16/20229,209.59,315.99,020.059,189.65
09/19/20229,175.39,343.459,0709,280.85
09/20/20229,3399,4309,2509,300.85
09/21/20229,3009,3989,211.459,247.9
09/22/20229,1999,4359,1869,401.85
09/23/20229,397.959,4519,277.359,343.45
09/26/20229,270.39,270.38,8008,834.95
09/27/20228,8908,908.958,670.58,774.05
09/28/20228,7208,8508,660.058,726.75
09/29/20228,770.48,8008,604.18,624.85
09/30/20228,6688,8728,558.28,828.15
10/03/20228,9708,9708,5108,547
10/04/20228,6998,758.558,6308,690.5
10/06/20228,7348,8258,690.58,703
10/07/20228,7508,845.68,7118,779.1
10/10/20228,6758,876.458,6588,862.4
10/11/20228,8118,8508,6658,684.15
10/12/20228,6988,7208,590.68,686.6
10/13/20228,6658,785.458,5928,649.55
10/14/20228,7608,766.68,606.38,617.3
10/17/20228,6108,749.78,567.058,723.8
10/18/20228,765.058,888.258,752.058,807.35
10/19/20228,851.48,8558,6958,719.35
10/20/20228,7008,739.28,6118,707.4
10/21/20228,7308,7948,6418,703.3
10/25/20228,8209,0178,797.49,005
10/27/20229,0509,076.958,9029,041.95
10/28/20229,0959,549.959,0519,492.55
10/31/20229,6509,7699,451.19,527.6
11/01/20229,6359,636.99,3759,454.6
11/02/20229,4459,454.69,2109,229.4
11/03/20229,2109,3109,164.49,239.1
11/04/20229,257.99,3249,191.059,229.5
11/07/20229,2779,352.89,254.39,333.3
11/09/20229,480.359,480.859,2209,253.5
11/10/20229,2019,250.759,0719,097.25
11/11/20229,2009,2409,0509,087.55
11/14/20229,1009,163.058,992.559,152.35
11/15/20229,1909,203.559,1309,162.2
11/16/20229,1609,252.59,099.859,134.95
11/17/20229,1019,169.68,9708,986.45
11/18/20229,0109,023.958,8368,848.05
11/21/20228,8258,929.28,7868,865.2
11/22/20228,8758,934.958,859.058,873.75
11/23/20228,9408,9898,9028,934.5
11/24/20228,968.98,994.98,9218,967.1
11/25/20229,0009,0808,947.59,019.5
11/28/20229,0289,104.18,9508,985.4
11/29/20228,9859,024.758,8888,910.2
11/30/20228,9249,0208,8708,974.15
12/01/20229,019.059,0258,9308,958.15
12/02/20228,8208,928.98,754.758,815.85
12/05/20228,8448,853.28,7658,792.05
12/06/20228,777.28,8008,694.958,717.35
12/07/20228,7208,747.858,6418,659.15
12/08/20228,6658,7118,606.058,682.7
12/09/20228,7078,763.758,545.458,613.35
12/12/20228,6098,693.38,515.38,659.75
12/13/20228,6628,697.358,6108,620.7
12/14/20228,6508,677.78,596.058,641.6
12/15/20228,6418,673.68,5758,584.15
12/16/20228,559.58,5888,4468,485.8
12/19/20228,498.88,621.458,4518,603.85
12/20/20228,584.48,584.48,432.058,524.35
12/21/20228,524.358,566.958,288.38,350.4
12/22/20228,356.658,3848,2888,334.35
12/23/20228,299.78,329.958,122.858,141.6
12/26/20228,1478,3468,076.058,256.8
12/27/20228,298.958,3158,230.88,305.45
12/28/20228,3158,453.58,287.68,421.05
12/29/20228,3708,4498,3338,435.8
12/30/20228,4708,4908,362.258,394.6