Maruti Suzuki India Limited (MARUTI.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:47PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12,805.10 | 12,820.00 | 12,416.90 | 12,491.15 | 12,491.15 | 12,675 |
| 02 May 2024 | 12,762.85 | 12,840.00 | 12,520.00 | 12,793.75 | 12,793.75 | 13,127 |
| 30 Apr 2024 | 12,826.40 | 12,990.00 | 12,752.70 | 12,806.45 | 12,806.45 | 16,916 |
| 29 Apr 2024 | 12,849.15 | 12,966.00 | 12,610.95 | 12,695.75 | 12,695.75 | 11,065 |
| 26 Apr 2024 | 12,935.00 | 13,048.90 | 12,655.40 | 12,687.05 | 12,687.05 | 23,900 |
| 25 Apr 2024 | 13,027.30 | 13,027.30 | 12,738.15 | 12,906.10 | 12,906.10 | 8,391 |
| 24 Apr 2024 | 13,019.75 | 13,066.85 | 12,900.00 | 12,939.95 | 12,939.95 | 4,298 |
| 23 Apr 2024 | 12,887.35 | 13,023.00 | 12,780.00 | 12,993.70 | 12,993.70 | 7,898 |
| 22 Apr 2024 | 12,720.45 | 12,878.00 | 12,665.65 | 12,778.70 | 12,778.70 | 8,568 |
| 19 Apr 2024 | 12,390.00 | 12,752.05 | 12,230.00 | 12,710.65 | 12,710.65 | 23,210 |
| 18 Apr 2024 | 12,516.40 | 12,600.00 | 12,330.00 | 12,396.30 | 12,396.30 | 15,915 |
| 16 Apr 2024 | 12,262.95 | 12,550.00 | 12,262.95 | 12,503.45 | 12,503.45 | 12,940 |
| 15 Apr 2024 | 12,100.05 | 12,500.85 | 12,031.20 | 12,426.55 | 12,426.55 | 16,247 |
| 12 Apr 2024 | 12,681.75 | 12,681.75 | 12,230.75 | 12,274.60 | 12,274.60 | 32,580 |
| 10 Apr 2024 | 12,915.60 | 12,958.10 | 12,602.90 | 12,676.95 | 12,676.95 | 14,496 |
| 09 Apr 2024 | 12,954.75 | 12,980.00 | 12,776.05 | 12,891.15 | 12,891.15 | 5,796 |
| 08 Apr 2024 | 12,449.95 | 12,922.70 | 12,444.05 | 12,849.15 | 12,849.15 | 19,521 |
| 05 Apr 2024 | 12,524.65 | 12,550.00 | 12,390.00 | 12,424.65 | 12,424.65 | 20,255 |
| 04 Apr 2024 | 12,523.70 | 12,649.65 | 12,322.20 | 12,576.80 | 12,576.80 | 9,713 |
| 03 Apr 2024 | 12,488.65 | 12,525.35 | 12,415.60 | 12,428.80 | 12,428.80 | 5,378 |
| 02 Apr 2024 | 12,601.15 | 12,640.00 | 12,461.00 | 12,551.35 | 12,551.35 | 9,677 |
| 01 Apr 2024 | 12,512.65 | 12,692.20 | 12,512.00 | 12,570.30 | 12,570.30 | 8,687 |
| 28 Mar 2024 | 12,589.05 | 12,723.00 | 12,386.15 | 12,613.10 | 12,613.10 | 16,926 |
| 27 Mar 2024 | 12,265.05 | 12,724.95 | 12,265.05 | 12,520.30 | 12,520.30 | 16,695 |
| 26 Mar 2024 | 12,333.70 | 12,333.70 | 12,149.40 | 12,255.95 | 12,255.95 | 40,760 |
| 22 Mar 2024 | 11,900.95 | 12,423.45 | 11,900.45 | 12,336.20 | 12,336.20 | 26,854 |
| 21 Mar 2024 | 12,029.40 | 12,029.40 | 11,825.60 | 11,913.80 | 11,913.80 | 12,121 |
| 20 Mar 2024 | 11,597.80 | 12,025.00 | 11,597.80 | 11,941.80 | 11,941.80 | 25,643 |
| 19 Mar 2024 | 11,589.25 | 11,681.55 | 11,465.30 | 11,597.25 | 11,597.25 | 12,661 |
| 18 Mar 2024 | 11,400.10 | 11,663.00 | 11,365.95 | 11,635.55 | 11,635.55 | 13,351 |
| 15 Mar 2024 | 11,351.05 | 11,511.45 | 11,320.00 | 11,477.80 | 11,477.80 | 15,118 |
| 14 Mar 2024 | 11,350.05 | 11,455.20 | 11,300.05 | 11,397.05 | 11,397.05 | 29,491 |
| 13 Mar 2024 | 11,550.00 | 11,555.00 | 11,275.00 | 11,390.80 | 11,390.80 | 19,370 |
| 12 Mar 2024 | 11,406.00 | 11,575.05 | 11,378.80 | 11,506.75 | 11,506.75 | 5,029 |
| 11 Mar 2024 | 11,516.00 | 11,555.65 | 11,355.30 | 11,393.10 | 11,393.10 | 3,466 |
| 07 Mar 2024 | 11,619.95 | 11,631.05 | 11,426.85 | 11,502.90 | 11,502.90 | 15,465 |
| 06 Mar 2024 | 11,669.15 | 11,669.15 | 11,528.90 | 11,576.90 | 11,576.90 | 12,333 |
| 05 Mar 2024 | 11,584.00 | 11,725.00 | 11,531.05 | 11,669.15 | 11,669.15 | 12,631 |
| 04 Mar 2024 | 11,571.35 | 11,678.20 | 11,550.00 | 11,595.30 | 11,595.30 | 4,611 |
| 01 Mar 2024 | 11,354.95 | 11,675.35 | 11,341.00 | 11,608.05 | 11,608.05 | 17,496 |
| 29 Feb 2024 | 11,150.00 | 11,333.85 | 11,135.00 | 11,269.35 | 11,269.35 | 16,749 |
| 28 Feb 2024 | 11,499.95 | 11,500.00 | 11,138.20 | 11,150.60 | 11,150.60 | 10,630 |
| 27 Feb 2024 | 11,428.40 | 11,565.70 | 11,385.15 | 11,502.85 | 11,502.85 | 2,658 |
| 26 Feb 2024 | 11,531.55 | 11,531.55 | 11,417.90 | 11,459.45 | 11,459.45 | 3,944 |
| 23 Feb 2024 | 11,675.05 | 11,715.00 | 11,477.80 | 11,539.15 | 11,539.15 | 20,610 |
| 22 Feb 2024 | 11,589.95 | 11,692.40 | 11,391.60 | 11,675.50 | 11,675.50 | 12,499 |
| 21 Feb 2024 | 11,489.95 | 11,520.30 | 11,372.90 | 11,469.70 | 11,469.70 | 3,268 |
| 20 Feb 2024 | 11,479.90 | 11,480.00 | 11,316.65 | 11,446.05 | 11,446.05 | 7,665 |
| 19 Feb 2024 | 11,424.70 | 11,604.25 | 11,335.00 | 11,483.75 | 11,483.75 | 7,601 |
| 16 Feb 2024 | 11,124.00 | 11,480.00 | 11,094.20 | 11,367.65 | 11,367.65 | 25,455 |
| 15 Feb 2024 | 11,027.05 | 11,134.00 | 10,981.85 | 11,087.80 | 11,087.80 | 5,592 |
| 14 Feb 2024 | 10,700.00 | 11,050.00 | 10,700.00 | 11,026.85 | 11,026.85 | 10,936 |
| 13 Feb 2024 | 10,710.25 | 10,827.00 | 10,639.00 | 10,791.75 | 10,791.75 | 3,664 |
| 12 Feb 2024 | 10,690.00 | 10,751.95 | 10,651.85 | 10,709.40 | 10,709.40 | 3,035 |
| 09 Feb 2024 | 10,740.40 | 10,770.00 | 10,607.05 | 10,730.35 | 10,730.35 | 22,592 |
| 08 Feb 2024 | 10,935.05 | 10,945.00 | 10,695.00 | 10,749.60 | 10,749.60 | 6,446 |
| 07 Feb 2024 | 10,848.00 | 10,969.00 | 10,785.75 | 10,931.55 | 10,931.55 | 19,263 |
| 06 Feb 2024 | 10,549.50 | 10,861.00 | 10,487.10 | 10,848.55 | 10,848.55 | 18,016 |
| 05 Feb 2024 | 10,649.90 | 10,754.00 | 10,400.00 | 10,425.35 | 10,425.35 | 6,529 |
| 02 Feb 2024 | 10,611.00 | 10,708.70 | 10,540.70 | 10,652.05 | 10,652.05 | 20,835 |
| 01 Feb 2024 | 10,224.85 | 10,699.00 | 10,216.90 | 10,631.45 | 10,631.45 | 38,076 |
| 31 Jan 2024 | 9,957.25 | 10,239.70 | 9,915.75 | 10,183.30 | 10,183.30 | 26,155 |
| 30 Jan 2024 | 9,995.75 | 10,027.20 | 9,931.35 | 9,957.25 | 9,957.25 | 12,797 |
| 29 Jan 2024 | 9,902.55 | 10,033.45 | 9,880.00 | 9,993.50 | 9,993.50 | 12,106 |
| 25 Jan 2024 | 9,976.15 | 10,007.50 | 9,825.00 | 9,886.80 | 9,886.80 | 48,424 |
| 24 Jan 2024 | 9,861.00 | 9,991.00 | 9,755.00 | 9,970.10 | 9,970.10 | 14,411 |
| 23 Jan 2024 | 9,929.95 | 9,974.10 | 9,831.15 | 9,863.70 | 9,863.70 | 24,535 |
| 19 Jan 2024 | 10,000.00 | 10,054.50 | 9,961.00 | 10,031.05 | 10,031.05 | 26,867 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 10,101.10 | 10,162.00 | 10,000.00 | 10,052.35 | 10,052.35 | 15,551 |
| 16 Jan 2024 | 10,144.90 | 10,241.15 | 10,068.10 | 10,187.50 | 10,187.50 | 27,783 |
| 15 Jan 2024 | 9,990.05 | 10,097.40 | 9,950.00 | 10,086.45 | 10,086.45 | 5,153 |
| 12 Jan 2024 | 10,010.25 | 10,025.00 | 9,938.00 | 9,962.30 | 9,962.30 | 156,791 |
| 11 Jan 2024 | 10,059.80 | 10,120.00 | 10,000.25 | 10,008.05 | 10,008.05 | 27,766 |
| 10 Jan 2024 | 10,039.90 | 10,055.05 | 9,949.70 | 10,002.05 | 10,002.05 | 20,910 |
| 09 Jan 2024 | 10,019.65 | 10,040.00 | 9,891.80 | 10,023.05 | 10,023.05 | 25,518 |
| 08 Jan 2024 | 10,018.65 | 10,125.00 | 9,914.00 | 9,947.30 | 9,947.30 | 15,007 |
| 05 Jan 2024 | 10,085.75 | 10,085.75 | 9,970.00 | 10,018.80 | 10,018.80 | 16,795 |
| 04 Jan 2024 | 10,167.20 | 10,167.20 | 9,984.20 | 10,015.80 | 10,015.80 | 7,921 |
| 03 Jan 2024 | 10,220.25 | 10,220.25 | 10,067.55 | 10,075.45 | 10,075.45 | 18,740 |
| 02 Jan 2024 | 10,293.70 | 10,295.80 | 10,152.05 | 10,196.70 | 10,196.70 | 5,248 |
| 01 Jan 2024 | 10,398.95 | 10,398.95 | 10,220.00 | 10,281.75 | 10,281.75 | 4,551 |
| 29 Dec 2023 | 10,253.85 | 10,395.00 | 10,253.85 | 10,299.40 | 10,299.40 | 196,770 |
| 28 Dec 2023 | 10,287.65 | 10,302.95 | 10,189.75 | 10,273.15 | 10,273.15 | 9,738 |
| 27 Dec 2023 | 10,276.00 | 10,301.60 | 10,232.00 | 10,285.40 | 10,285.40 | 27,262 |
| 26 Dec 2023 | 10,310.55 | 10,310.55 | 10,115.45 | 10,273.65 | 10,273.65 | 8,687 |
| 22 Dec 2023 | 10,084.80 | 10,316.55 | 10,028.35 | 10,214.90 | 10,214.90 | 29,909 |
| 21 Dec 2023 | 10,033.45 | 10,096.20 | 9,902.45 | 10,014.10 | 10,014.10 | 20,304 |
| 20 Dec 2023 | 10,235.25 | 10,309.60 | 9,987.60 | 10,070.10 | 10,070.10 | 32,631 |
| 19 Dec 2023 | 10,330.00 | 10,374.80 | 10,210.00 | 10,235.25 | 10,235.25 | 62,540 |
| 18 Dec 2023 | 10,291.00 | 10,349.50 | 10,224.40 | 10,320.95 | 10,320.95 | 18,124 |
| 15 Dec 2023 | 10,459.05 | 10,459.95 | 9,828.80 | 10,286.65 | 10,286.65 | 42,251 |
| 14 Dec 2023 | 10,464.00 | 10,464.45 | 10,315.55 | 10,356.25 | 10,356.25 | 39,303 |
| 13 Dec 2023 | 10,379.95 | 10,467.95 | 10,247.00 | 10,386.80 | 10,386.80 | 14,221 |
| 12 Dec 2023 | 10,602.00 | 10,617.00 | 10,305.00 | 10,341.20 | 10,341.20 | 66,714 |
| 11 Dec 2023 | 10,697.05 | 10,697.05 | 10,500.75 | 10,538.35 | 10,538.35 | 26,951 |
| 08 Dec 2023 | 10,739.70 | 10,740.00 | 10,552.80 | 10,600.90 | 10,600.90 | 26,793 |
| 07 Dec 2023 | 10,751.00 | 10,930.00 | 10,641.00 | 10,692.65 | 10,692.65 | 12,878 |
| 06 Dec 2023 | 10,718.00 | 10,748.65 | 10,591.00 | 10,625.50 | 10,625.50 | 5,606 |
| 05 Dec 2023 | 10,650.00 | 10,770.00 | 10,570.00 | 10,718.55 | 10,718.55 | 10,422 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.