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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9,514.738
CLOSE 9,506.8713
Low
LOW 8,130
High
HIGH 10,932.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 8,365 | 8,454 | 8,337.6 | 8,403.3 |
| 01/03/2023 | 8,380 | 8,402 | 8,304.15 | 8,382.75 |
| 01/04/2023 | 8,376 | 8,537.05 | 8,311.05 | 8,422.8 |
| 01/05/2023 | 8,444.95 | 8,475 | 8,390.05 | 8,461.1 |
| 01/06/2023 | 8,460 | 8,483.95 | 8,350 | 8,383.05 |
| 01/09/2023 | 8,424.85 | 8,446.95 | 8,325.1 | 8,377 |
| 01/10/2023 | 8,380 | 8,410 | 8,262.9 | 8,293.15 |
| 01/11/2023 | 8,334.65 | 8,334.65 | 8,249.15 | 8,284.45 |
| 01/12/2023 | 8,315 | 8,377 | 8,260 | 8,369.2 |
| 01/13/2023 | 8,397 | 8,500.05 | 8,351 | 8,453.4 |
| 01/16/2023 | 8,480 | 8,514.3 | 8,343.6 | 8,380.1 |
| 01/17/2023 | 8,409.85 | 8,493.3 | 8,342.15 | 8,479.35 |
| 01/18/2023 | 8,473 | 8,537.4 | 8,464.3 | 8,494.05 |
| 01/19/2023 | 8,479 | 8,519 | 8,456.5 | 8,501.65 |
| 01/20/2023 | 8,462.05 | 8,500 | 8,412 | 8,439.8 |
| 01/23/2023 | 8,480 | 8,482 | 8,377.9 | 8,417.1 |
| 01/24/2023 | 8,450 | 8,718 | 8,417 | 8,698.8 |
| 01/25/2023 | 8,747.9 | 8,833 | 8,680.3 | 8,784.1 |
| 01/27/2023 | 8,828.45 | 8,889 | 8,620.1 | 8,737.5 |
| 01/30/2023 | 8,779 | 8,865 | 8,718 | 8,817 |
| 01/31/2023 | 8,856.9 | 8,943.85 | 8,830.2 | 8,895.3 |
| 02/01/2023 | 8,937 | 9,030.45 | 8,673.9 | 8,768.85 |
| 02/02/2023 | 8,765 | 8,940 | 8,751.1 | 8,870.15 |
| 02/03/2023 | 8,940 | 8,963 | 8,845.15 | 8,942.3 |
| 02/06/2023 | 8,926.95 | 8,936 | 8,820 | 8,908 |
| 02/07/2023 | 8,908 | 8,920 | 8,752.55 | 8,762.45 |
| 02/08/2023 | 8,773 | 8,854.5 | 8,673.05 | 8,834.7 |
| 02/09/2023 | 8,802.3 | 8,833 | 8,700 | 8,801.2 |
| 02/10/2023 | 8,797.8 | 8,875 | 8,772.95 | 8,811.35 |
| 02/13/2023 | 8,787 | 8,864.4 | 8,755.7 | 8,809.45 |
| 02/14/2023 | 8,815 | 8,847 | 8,765 | 8,774.45 |
| 02/15/2023 | 8,774.45 | 8,895.7 | 8,742 | 8,845.35 |
| 02/16/2023 | 8,880 | 8,880 | 8,790 | 8,805.1 |
| 02/17/2023 | 8,787 | 8,874 | 8,749.75 | 8,807.75 |
| 02/20/2023 | 8,807.75 | 8,849 | 8,675.25 | 8,693.65 |
| 02/21/2023 | 8,694 | 8,720 | 8,638.45 | 8,669.85 |
| 02/22/2023 | 8,675.5 | 8,719 | 8,585 | 8,658.95 |
| 02/23/2023 | 8,693.45 | 8,747.45 | 8,616 | 8,696.25 |
| 02/24/2023 | 8,711 | 8,740 | 8,609.3 | 8,660.5 |
| 02/27/2023 | 8,630 | 8,643.05 | 8,530 | 8,632.2 |
| 02/28/2023 | 8,650 | 8,709 | 8,605.3 | 8,624.35 |
| 03/01/2023 | 8,620 | 8,776.25 | 8,620 | 8,764.15 |
| 03/02/2023 | 8,771 | 8,771 | 8,509.1 | 8,548.75 |
| 03/03/2023 | 8,592.05 | 8,629 | 8,550 | 8,601.25 |
| 03/06/2023 | 8,640 | 8,663 | 8,590.95 | 8,631.45 |
| 03/08/2023 | 8,625 | 8,712.05 | 8,610.05 | 8,693.9 |
| 03/09/2023 | 8,725 | 8,737 | 8,534.05 | 8,541.95 |
| 03/10/2023 | 8,530 | 8,628 | 8,480.1 | 8,601.55 |
| 03/13/2023 | 8,601.55 | 8,637.3 | 8,481.1 | 8,518.4 |
| 03/14/2023 | 8,544.95 | 8,544.95 | 8,445 | 8,512.15 |
| 03/15/2023 | 8,650 | 8,704.95 | 8,440 | 8,474.95 |
| 03/16/2023 | 8,460.1 | 8,533.4 | 8,411 | 8,437.45 |
| 03/17/2023 | 8,503 | 8,510.95 | 8,293.55 | 8,316.85 |
| 03/20/2023 | 8,316.85 | 8,316.85 | 8,130 | 8,219.6 |
| 03/21/2023 | 8,245 | 8,275 | 8,215 | 8,228.4 |
| 03/22/2023 | 8,236 | 8,289.6 | 8,217 | 8,252.4 |
| 03/23/2023 | 8,264 | 8,375 | 8,232.6 | 8,353.2 |
| 03/24/2023 | 8,353.2 | 8,386.5 | 8,211 | 8,242.9 |
| 03/27/2023 | 8,250 | 8,316.8 | 8,229.55 | 8,278.35 |
| 03/28/2023 | 8,305.9 | 8,355.6 | 8,140 | 8,208.8 |
| 03/29/2023 | 8,249.85 | 8,319.1 | 8,187.5 | 8,295.3 |
| 03/31/2023 | 8,325.95 | 8,370 | 8,257.05 | 8,292.15 |
| 04/03/2023 | 8,412.85 | 8,579 | 8,390.35 | 8,503.05 |
| 04/05/2023 | 8,521.95 | 8,548 | 8,430 | 8,447.05 |
| 04/06/2023 | 8,464 | 8,535 | 8,377.1 | 8,516.65 |
| 04/10/2023 | 8,456.6 | 8,555.8 | 8,403.05 | 8,535.15 |
| 04/11/2023 | 8,580 | 8,670.95 | 8,545 | 8,659.55 |
| 04/12/2023 | 8,672 | 8,709.95 | 8,591 | 8,621.05 |
| 04/13/2023 | 8,628.05 | 8,704 | 8,620 | 8,670.8 |
| 04/17/2023 | 8,850 | 8,850 | 8,650 | 8,674.65 |
| 04/18/2023 | 8,692.95 | 8,748.8 | 8,690 | 8,732.65 |
| 04/19/2023 | 8,690.05 | 8,741.8 | 8,662.45 | 8,679.95 |
| 04/20/2023 | 8,670 | 8,739.9 | 8,665.15 | 8,714.65 |
| 04/21/2023 | 8,679.4 | 8,704 | 8,550 | 8,558.45 |
| 04/24/2023 | 8,577 | 8,577 | 8,444.75 | 8,466.15 |
| 04/25/2023 | 8,510 | 8,525 | 8,420 | 8,468.9 |
| 04/26/2023 | 8,527 | 8,550 | 8,434.9 | 8,506.9 |
| 04/27/2023 | 8,570 | 8,570 | 8,471.25 | 8,542.95 |
| 04/28/2023 | 8,593 | 8,612.45 | 8,535.1 | 8,589.55 |
| 05/02/2023 | 8,622.7 | 8,827 | 8,606 | 8,776.85 |
| 05/03/2023 | 8,770 | 8,828 | 8,715.05 | 8,797.3 |
| 05/04/2023 | 8,796.65 | 8,822.95 | 8,743 | 8,800.6 |
| 05/05/2023 | 8,800.6 | 8,988 | 8,790 | 8,948.65 |
| 05/08/2023 | 9,046 | 9,120.95 | 8,960 | 9,076.25 |
| 05/09/2023 | 9,083 | 9,140 | 9,051.85 | 9,111.55 |
| 05/10/2023 | 9,128.8 | 9,180 | 9,060 | 9,168.15 |
| 05/11/2023 | 9,242.95 | 9,315 | 9,142.05 | 9,260.9 |
| 05/12/2023 | 9,260.95 | 9,329.8 | 9,232.65 | 9,295.4 |
| 05/15/2023 | 9,242 | 9,307.5 | 9,185.4 | 9,207.3 |
| 05/16/2023 | 9,219.1 | 9,229.3 | 9,057.1 | 9,071.35 |
| 05/17/2023 | 9,080.35 | 9,132 | 9,032.05 | 9,119.4 |
| 05/18/2023 | 9,144.95 | 9,150 | 9,044.1 | 9,053.3 |
| 05/19/2023 | 9,060 | 9,118.2 | 8,960.55 | 9,105.95 |
| 05/22/2023 | 9,090 | 9,169.7 | 9,073.85 | 9,156.65 |
| 05/23/2023 | 9,169 | 9,235 | 9,156.75 | 9,200.7 |
| 05/24/2023 | 9,168 | 9,318.2 | 9,159 | 9,270.75 |
| 05/25/2023 | 9,220.75 | 9,293.4 | 9,216.05 | 9,281.85 |
| 05/26/2023 | 9,333 | 9,415 | 9,311.25 | 9,399.95 |
| 05/29/2023 | 9,435 | 9,488.8 | 9,312.05 | 9,333.5 |
| 05/30/2023 | 9,380 | 9,402.9 | 9,300 | 9,383.35 |
| 05/31/2023 | 9,449.95 | 9,449.95 | 9,267.6 | 9,367.7 |
| 06/01/2023 | 9,337.5 | 9,377.55 | 9,222 | 9,328.3 |
| 06/02/2023 | 9,389 | 9,525.15 | 9,312.7 | 9,485.35 |
| 06/05/2023 | 9,552.5 | 9,640 | 9,488.55 | 9,582.1 |
| 06/06/2023 | 9,629 | 9,770 | 9,611 | 9,736.2 |
| 06/07/2023 | 9,788 | 9,800 | 9,650.5 | 9,707.5 |
| 06/08/2023 | 9,733 | 9,765 | 9,625.5 | 9,658.6 |
| 06/09/2023 | 9,675.5 | 9,713.9 | 9,611.1 | 9,627.8 |
| 06/12/2023 | 9,625 | 9,700 | 9,537.65 | 9,550.45 |
| 06/13/2023 | 9,588 | 9,618.05 | 9,505.65 | 9,517.5 |
| 06/14/2023 | 9,520 | 9,599 | 9,490.5 | 9,532.5 |
| 06/15/2023 | 9,555 | 9,697.8 | 9,543 | 9,594.85 |
| 06/16/2023 | 9,595.05 | 9,643.4 | 9,552 | 9,603.7 |
| 06/19/2023 | 9,638 | 9,642.15 | 9,510 | 9,532 |
| 06/20/2023 | 9,530 | 9,538.9 | 9,420 | 9,492.1 |
| 06/21/2023 | 9,502 | 9,537 | 9,396.05 | 9,440.85 |
| 06/22/2023 | 9,439.05 | 9,494.35 | 9,373.8 | 9,403.05 |
| 06/23/2023 | 9,420 | 9,427 | 9,305 | 9,327.3 |
| 06/26/2023 | 9,327.3 | 9,520 | 9,300 | 9,470.2 |
| 06/27/2023 | 9,490 | 9,500 | 9,395.05 | 9,461 |
| 06/28/2023 | 9,475.45 | 9,575 | 9,432.55 | 9,540.65 |
| 06/30/2023 | 9,569 | 9,853.5 | 9,541 | 9,789.05 |
| 07/03/2023 | 9,742.05 | 9,785.85 | 9,656.55 | 9,673 |
| 07/04/2023 | 9,700 | 9,716.5 | 9,620.05 | 9,647.4 |
| 07/05/2023 | 9,697 | 10,036.95 | 9,675 | 9,992.3 |
| 07/06/2023 | 9,999.95 | 10,016.3 | 9,815.2 | 9,859.4 |
| 07/07/2023 | 9,854 | 9,945 | 9,815 | 9,850.25 |
| 07/10/2023 | 9,854 | 9,933.35 | 9,719.75 | 9,736.3 |
| 07/11/2023 | 9,796 | 9,956.85 | 9,736.3 | 9,900.15 |
| 07/12/2023 | 9,895 | 9,950 | 9,805 | 9,835.8 |
| 07/13/2023 | 9,852.95 | 9,898.95 | 9,612 | 9,647.55 |
| 07/14/2023 | 9,701.95 | 9,727.3 | 9,591 | 9,603.65 |
| 07/17/2023 | 9,647 | 9,699 | 9,555 | 9,689.55 |
| 07/18/2023 | 9,710.2 | 9,766.3 | 9,601.7 | 9,665.65 |
| 07/19/2023 | 9,651 | 9,666 | 9,525.65 | 9,607.55 |
| 07/20/2023 | 9,620 | 9,785 | 9,575.45 | 9,772.5 |
| 07/21/2023 | 9,720 | 9,845 | 9,703 | 9,770.05 |
| 07/24/2023 | 9,770.05 | 9,815 | 9,680 | 9,694.8 |
| 07/25/2023 | 9,624 | 9,774.95 | 9,616.8 | 9,758.6 |
| 07/26/2023 | 9,761.5 | 9,810 | 9,725.25 | 9,756.35 |
| 07/27/2023 | 9,770 | 9,827.15 | 9,691.65 | 9,753.6 |
| 07/28/2023 | 9,739 | 9,750 | 9,546.4 | 9,670.3 |
| 07/31/2023 | 9,670.3 | 9,837.7 | 9,606 | 9,820.75 |
| 08/01/2023 | 9,760 | 9,892 | 9,650.05 | 9,716.75 |
| 08/02/2023 | 9,715 | 9,793.45 | 9,520.35 | 9,653.8 |
| 08/03/2023 | 9,598.85 | 9,659.95 | 9,515.6 | 9,543.7 |
| 08/04/2023 | 9,560 | 9,616 | 9,427 | 9,470.4 |
| 08/07/2023 | 9,490 | 9,539.8 | 9,422 | 9,523.8 |
| 08/08/2023 | 9,539.95 | 9,623 | 9,505 | 9,542.55 |
| 08/09/2023 | 9,540 | 9,540.05 | 9,417.5 | 9,463.1 |
| 08/10/2023 | 9,463.1 | 9,500 | 9,342.05 | 9,397.6 |
| 08/11/2023 | 9,397.6 | 9,469 | 9,344 | 9,356.85 |
| 08/14/2023 | 9,360 | 9,364 | 9,257.9 | 9,321.65 |
| 08/16/2023 | 9,334 | 9,437.75 | 9,254.15 | 9,419.55 |
| 08/17/2023 | 9,414.9 | 9,474.75 | 9,350 | 9,375.3 |
| 08/18/2023 | 9,350 | 9,470 | 9,336.65 | 9,456.05 |
| 08/21/2023 | 9,455.55 | 9,469 | 9,413.25 | 9,438.8 |
| 08/22/2023 | 9,420.2 | 9,508.05 | 9,409.7 | 9,491.9 |
| 08/23/2023 | 9,519 | 9,640 | 9,446 | 9,600.95 |
| 08/24/2023 | 9,661.65 | 9,661.65 | 9,555 | 9,573.7 |
| 08/25/2023 | 9,554 | 9,624.75 | 9,485 | 9,505.7 |
| 08/28/2023 | 9,514.95 | 9,670 | 9,510 | 9,597.7 |
| 08/29/2023 | 9,600 | 9,684.75 | 9,506 | 9,621.25 |
| 08/30/2023 | 9,660 | 9,817.95 | 9,610 | 9,796.4 |
| 08/31/2023 | 9,770.1 | 10,065 | 9,770.1 | 10,003.8 |
| 09/01/2023 | 9,999 | 10,397.95 | 9,951.35 | 10,331.25 |
| 09/04/2023 | 10,401 | 10,467.95 | 10,286.3 | 10,362.45 |
| 09/05/2023 | 10,350 | 10,412.7 | 10,245.8 | 10,262.1 |
| 09/06/2023 | 10,260 | 10,260 | 10,130.15 | 10,178.85 |
| 09/07/2023 | 10,150 | 10,300.9 | 10,150 | 10,280.75 |
| 09/08/2023 | 10,399 | 10,400 | 10,300 | 10,332 |
| 09/11/2023 | 10,345 | 10,550 | 10,344 | 10,533.85 |
| 09/12/2023 | 10,544 | 10,568.4 | 10,405 | 10,503.6 |
| 09/13/2023 | 10,500 | 10,536.4 | 10,440 | 10,473.4 |
| 09/14/2023 | 10,465.05 | 10,580 | 10,431.05 | 10,488.15 |
| 09/15/2023 | 10,489.3 | 10,550 | 10,477.4 | 10,525.25 |
| 09/18/2023 | 10,500.05 | 10,623.65 | 10,494.05 | 10,522.1 |
| 09/20/2023 | 10,494.05 | 10,494.05 | 10,337.55 | 10,346.75 |
| 09/21/2023 | 10,343.05 | 10,345 | 10,206.5 | 10,284.3 |
| 09/22/2023 | 10,378 | 10,566.75 | 10,308.45 | 10,535.15 |
| 09/25/2023 | 10,535.15 | 10,720 | 10,530 | 10,588.2 |
| 09/26/2023 | 10,631.9 | 10,633.95 | 10,526.55 | 10,556.65 |
| 09/27/2023 | 10,550 | 10,706 | 10,525 | 10,680.75 |
| 09/28/2023 | 10,650.5 | 10,705 | 10,532.05 | 10,565.35 |
| 09/29/2023 | 10,541 | 10,705.5 | 10,510.55 | 10,610.6 |
| 10/03/2023 | 10,709.8 | 10,709.8 | 10,303.3 | 10,346.9 |
| 10/04/2023 | 10,283.9 | 10,283.9 | 10,090 | 10,129.85 |
| 10/05/2023 | 10,181.95 | 10,270.95 | 10,109 | 10,210.15 |
| 10/06/2023 | 10,283 | 10,332.95 | 10,260 | 10,302.05 |
| 10/09/2023 | 10,250 | 10,334.4 | 10,183.95 | 10,244.8 |
| 10/10/2023 | 10,290 | 10,417 | 10,270.1 | 10,375 |
| 10/11/2023 | 10,349.95 | 10,440 | 10,340.05 | 10,412.1 |
| 10/12/2023 | 10,460 | 10,624.55 | 10,420.2 | 10,580.9 |
| 10/13/2023 | 10,534.05 | 10,745.05 | 10,529.8 | 10,727.55 |
| 10/16/2023 | 10,729.95 | 10,810.85 | 10,665 | 10,704.5 |
| 10/17/2023 | 10,730 | 10,797.85 | 10,565.3 | 10,750.8 |
| 10/18/2023 | 10,755 | 10,809.85 | 10,711.05 | 10,788.45 |
| 10/19/2023 | 10,700 | 10,798.7 | 10,700 | 10,771.7 |
| 10/20/2023 | 10,763.1 | 10,799 | 10,695.7 | 10,725.65 |
| 10/23/2023 | 10,681 | 10,724.65 | 10,530.45 | 10,553.65 |
| 10/25/2023 | 10,520 | 10,647.45 | 10,501.6 | 10,588.85 |
| 10/26/2023 | 10,539 | 10,594 | 10,392.5 | 10,424.15 |
| 10/27/2023 | 10,440.05 | 10,845 | 10,440 | 10,560.7 |
| 10/30/2023 | 10,700 | 10,700 | 10,245 | 10,397.7 |
| 10/31/2023 | 10,490 | 10,490 | 10,321 | 10,392.3 |
| 11/01/2023 | 10,390.1 | 10,422.2 | 10,188.65 | 10,227.75 |
| 11/02/2023 | 10,290.3 | 10,345 | 10,201 | 10,303.6 |
| 11/03/2023 | 10,318 | 10,370 | 10,241 | 10,276.3 |
| 11/06/2023 | 10,338.95 | 10,338.95 | 10,252 | 10,284.85 |
| 11/07/2023 | 10,300 | 10,326 | 10,235.85 | 10,253.3 |
| 11/08/2023 | 10,320 | 10,340.45 | 10,260.6 | 10,322.3 |
| 11/09/2023 | 10,349.95 | 10,449.6 | 10,316.75 | 10,400.35 |
| 11/10/2023 | 10,375 | 10,416.4 | 10,320 | 10,388.8 |
| 11/12/2023 | 10,450 | 10,495 | 10,415.15 | 10,431.4 |
| 11/13/2023 | 10,429 | 10,429 | 10,363.65 | 10,398.4 |
| 11/15/2023 | 10,497 | 10,497 | 10,375.05 | 10,456.05 |
| 11/16/2023 | 10,480 | 10,543.7 | 10,409.2 | 10,484.5 |
| 11/17/2023 | 10,500 | 10,606.8 | 10,499.15 | 10,523.5 |
| 11/20/2023 | 10,500 | 10,593.35 | 10,500 | 10,566.25 |
| 11/21/2023 | 10,619 | 10,619 | 10,500 | 10,535.15 |
| 11/22/2023 | 10,550 | 10,551.25 | 10,420 | 10,494.55 |
| 11/23/2023 | 10,487.8 | 10,525 | 10,394.05 | 10,488.5 |
| 11/24/2023 | 10,505.95 | 10,566.5 | 10,462 | 10,515.65 |
| 11/28/2023 | 10,539.95 | 10,556.4 | 10,506 | 10,537.55 |
| 11/29/2023 | 10,570 | 10,634.55 | 10,525.7 | 10,599.25 |
| 11/30/2023 | 10,581 | 10,649 | 10,546.1 | 10,608.7 |
| 12/01/2023 | 10,608 | 10,759 | 10,533.05 | 10,585.7 |
| 12/04/2023 | 10,695 | 10,695.1 | 10,425 | 10,599.45 |
| 12/05/2023 | 10,650.9 | 10,770 | 10,563.4 | 10,721.9 |
| 12/06/2023 | 10,721.9 | 10,748.95 | 10,590 | 10,625.75 |
| 12/07/2023 | 10,790 | 10,932.85 | 10,635 | 10,696.65 |
| 12/08/2023 | 10,730 | 10,748 | 10,551 | 10,618.55 |
| 12/11/2023 | 10,630 | 10,638 | 10,500.05 | 10,541.75 |
| 12/12/2023 | 10,620 | 10,624 | 10,301.1 | 10,338.4 |
| 12/13/2023 | 10,360 | 10,412.9 | 10,260 | 10,380.05 |
| 12/14/2023 | 10,440 | 10,495 | 10,312.3 | 10,353.2 |
| 12/15/2023 | 10,459 | 10,476.75 | 9,832.6 | 10,286.4 |
| 12/18/2023 | 10,295 | 10,350.9 | 10,226.2 | 10,319.6 |
| 12/19/2023 | 10,319.6 | 10,377 | 10,206.2 | 10,233.6 |
| 12/20/2023 | 10,240 | 10,309.05 | 9,990 | 10,081.25 |
| 12/21/2023 | 10,000 | 10,099.25 | 9,900 | 10,012.85 |
| 12/22/2023 | 10,050 | 10,318.3 | 10,030 | 10,217.15 |
| 12/26/2023 | 10,270 | 10,281.2 | 10,114.7 | 10,270.65 |
| 12/27/2023 | 10,286 | 10,305.35 | 10,230 | 10,288.5 |
| 12/28/2023 | 10,310.95 | 10,310.95 | 10,187 | 10,271.6 |
| 12/29/2023 | 10,280.45 | 10,396.65 | 10,273 | 10,302.35 |