Maruti Suzuki India Limited (MARUTI.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 13,000.00 | 13,073.95 | 12,900.00 | 12,944.05 | 12,944.05 | 296,269 |
| 23 Apr 2024 | 12,845.00 | 13,024.50 | 12,776.30 | 12,996.25 | 12,996.25 | 397,281 |
| 22 Apr 2024 | 12,783.15 | 12,879.15 | 12,659.00 | 12,785.50 | 12,785.50 | 342,212 |
| 19 Apr 2024 | 12,399.90 | 12,759.40 | 12,225.00 | 12,710.95 | 12,710.95 | 635,535 |
| 18 Apr 2024 | 12,570.00 | 12,602.00 | 12,320.05 | 12,405.00 | 12,405.00 | 679,117 |
| 16 Apr 2024 | 12,308.00 | 12,549.90 | 12,275.35 | 12,502.70 | 12,502.70 | 579,183 |
| 15 Apr 2024 | 12,199.50 | 12,510.00 | 12,032.95 | 12,422.85 | 12,422.85 | 831,257 |
| 12 Apr 2024 | 12,660.00 | 12,660.00 | 12,225.00 | 12,266.55 | 12,266.55 | 973,366 |
| 10 Apr 2024 | 12,933.00 | 12,958.00 | 12,600.90 | 12,682.75 | 12,682.75 | 464,239 |
| 09 Apr 2024 | 12,865.10 | 12,985.70 | 12,780.00 | 12,888.00 | 12,888.00 | 314,466 |
| 08 Apr 2024 | 12,450.00 | 12,927.65 | 12,450.00 | 12,865.10 | 12,865.10 | 570,422 |
| 05 Apr 2024 | 12,492.00 | 12,557.90 | 12,384.50 | 12,421.60 | 12,421.60 | 231,600 |
| 04 Apr 2024 | 12,490.00 | 12,649.00 | 12,318.05 | 12,567.25 | 12,567.25 | 491,166 |
| 03 Apr 2024 | 12,450.00 | 12,525.50 | 12,412.55 | 12,427.85 | 12,427.85 | 271,935 |
| 02 Apr 2024 | 12,624.95 | 12,648.00 | 12,462.25 | 12,552.45 | 12,552.45 | 333,508 |
| 01 Apr 2024 | 12,613.35 | 12,689.00 | 12,506.15 | 12,569.60 | 12,569.60 | 314,676 |
| 28 Mar 2024 | 12,569.95 | 12,726.80 | 12,385.50 | 12,600.35 | 12,600.35 | 860,324 |
| 27 Mar 2024 | 12,290.00 | 12,722.70 | 12,285.70 | 12,510.35 | 12,510.35 | 878,986 |
| 26 Mar 2024 | 12,285.55 | 12,321.90 | 12,141.20 | 12,250.55 | 12,250.55 | 507,568 |
| 22 Mar 2024 | 11,890.05 | 12,427.30 | 11,890.05 | 12,337.70 | 12,337.70 | 1,062,263 |
| 21 Mar 2024 | 11,999.00 | 12,000.00 | 11,825.35 | 11,908.15 | 11,908.15 | 544,311 |
| 20 Mar 2024 | 11,651.15 | 12,025.00 | 11,651.15 | 11,941.15 | 11,941.15 | 1,031,037 |
| 19 Mar 2024 | 11,542.10 | 11,679.95 | 11,456.15 | 11,597.05 | 11,597.05 | 409,259 |
| 18 Mar 2024 | 11,436.65 | 11,665.40 | 11,366.30 | 11,636.30 | 11,636.30 | 311,049 |
| 15 Mar 2024 | 11,380.00 | 11,521.05 | 11,314.05 | 11,476.65 | 11,476.65 | 972,333 |
| 14 Mar 2024 | 11,401.75 | 11,460.00 | 11,302.05 | 11,404.60 | 11,404.60 | 523,058 |
| 13 Mar 2024 | 11,510.00 | 11,554.85 | 11,267.60 | 11,390.15 | 11,390.15 | 385,204 |
| 12 Mar 2024 | 11,400.00 | 11,575.90 | 11,381.00 | 11,509.90 | 11,509.90 | 283,816 |
| 11 Mar 2024 | 11,515.15 | 11,555.90 | 11,350.05 | 11,395.55 | 11,395.55 | 525,344 |
| 07 Mar 2024 | 11,571.05 | 11,633.50 | 11,421.15 | 11,510.05 | 11,510.05 | 255,325 |
| 06 Mar 2024 | 11,670.60 | 11,679.00 | 11,518.40 | 11,567.05 | 11,567.05 | 639,542 |
| 05 Mar 2024 | 11,596.05 | 11,730.00 | 11,561.80 | 11,670.60 | 11,670.60 | 320,702 |
| 04 Mar 2024 | 11,600.00 | 11,677.30 | 11,544.15 | 11,594.15 | 11,594.15 | 369,936 |
| 01 Mar 2024 | 11,295.00 | 11,675.00 | 11,295.00 | 11,620.95 | 11,620.95 | 487,355 |
| 29 Feb 2024 | 11,155.00 | 11,349.00 | 11,129.50 | 11,288.35 | 11,288.35 | 943,841 |
| 28 Feb 2024 | 11,471.00 | 11,498.95 | 11,130.00 | 11,152.80 | 11,152.80 | 358,812 |
| 27 Feb 2024 | 11,415.00 | 11,562.90 | 11,384.25 | 11,500.65 | 11,500.65 | 307,585 |
| 26 Feb 2024 | 11,505.00 | 11,533.95 | 11,416.45 | 11,467.00 | 11,467.00 | 277,700 |
| 23 Feb 2024 | 11,704.95 | 11,720.00 | 11,475.20 | 11,535.60 | 11,535.60 | 472,884 |
| 22 Feb 2024 | 11,500.00 | 11,695.00 | 11,391.25 | 11,657.80 | 11,657.80 | 584,406 |
| 21 Feb 2024 | 11,456.00 | 11,521.00 | 11,370.00 | 11,465.85 | 11,465.85 | 348,461 |
| 20 Feb 2024 | 11,440.00 | 11,479.95 | 11,315.85 | 11,446.45 | 11,446.45 | 355,044 |
| 19 Feb 2024 | 11,380.40 | 11,613.05 | 11,333.05 | 11,483.35 | 11,483.35 | 581,383 |
| 16 Feb 2024 | 11,120.00 | 11,480.00 | 11,098.00 | 11,380.40 | 11,380.40 | 716,486 |
| 15 Feb 2024 | 11,040.00 | 11,133.00 | 10,980.00 | 11,090.25 | 11,090.25 | 447,248 |
| 14 Feb 2024 | 10,705.00 | 11,050.00 | 10,703.40 | 11,027.95 | 11,027.95 | 354,676 |
| 13 Feb 2024 | 10,730.00 | 10,830.00 | 10,640.15 | 10,794.50 | 10,794.50 | 397,979 |
| 12 Feb 2024 | 10,700.00 | 10,748.95 | 10,650.05 | 10,709.70 | 10,709.70 | 190,655 |
| 09 Feb 2024 | 10,711.25 | 10,770.00 | 10,611.10 | 10,732.85 | 10,732.85 | 645,489 |
| 08 Feb 2024 | 10,951.00 | 10,951.00 | 10,689.95 | 10,743.90 | 10,743.90 | 557,082 |
| 07 Feb 2024 | 10,860.00 | 10,973.50 | 10,786.80 | 10,935.70 | 10,935.70 | 560,808 |
| 06 Feb 2024 | 10,499.95 | 10,856.75 | 10,458.00 | 10,844.85 | 10,844.85 | 829,040 |
| 05 Feb 2024 | 10,602.00 | 10,759.95 | 10,400.00 | 10,428.55 | 10,428.55 | 365,105 |
| 02 Feb 2024 | 10,598.00 | 10,711.60 | 10,540.40 | 10,655.45 | 10,655.45 | 814,940 |
| 01 Feb 2024 | 10,210.00 | 10,699.80 | 10,204.00 | 10,637.95 | 10,637.95 | 1,869,594 |
| 31 Jan 2024 | 9,959.30 | 10,235.60 | 9,913.00 | 10,186.90 | 10,186.90 | 997,024 |
| 30 Jan 2024 | 10,010.85 | 10,033.50 | 9,931.50 | 9,951.65 | 9,951.65 | 399,869 |
| 29 Jan 2024 | 9,931.15 | 10,035.00 | 9,875.05 | 9,991.40 | 9,991.40 | 446,516 |
| 25 Jan 2024 | 9,988.20 | 9,999.80 | 9,816.55 | 9,881.00 | 9,881.00 | 718,817 |
| 24 Jan 2024 | 9,860.00 | 10,000.00 | 9,755.00 | 9,988.20 | 9,988.20 | 459,092 |
| 23 Jan 2024 | 9,862.00 | 9,973.00 | 9,832.10 | 9,860.45 | 9,860.45 | 956,269 |
| 19 Jan 2024 | 9,960.00 | 10,051.65 | 9,949.05 | 10,037.70 | 10,037.70 | 377,018 |
| 18 Jan 2024 | 9,946.05 | 10,050.00 | 9,737.65 | 9,924.50 | 9,924.50 | 614,860 |
| 17 Jan 2024 | 10,124.00 | 10,161.80 | 9,996.45 | 10,051.70 | 10,051.70 | 610,250 |
| 16 Jan 2024 | 10,086.85 | 10,240.00 | 10,060.00 | 10,183.55 | 10,183.55 | 536,823 |
| 15 Jan 2024 | 9,985.10 | 10,098.80 | 9,948.00 | 10,086.90 | 10,086.90 | 463,380 |
| 12 Jan 2024 | 10,025.00 | 10,044.95 | 9,935.95 | 9,965.65 | 9,965.65 | 850,190 |
| 11 Jan 2024 | 10,025.10 | 10,124.10 | 10,000.00 | 10,011.10 | 10,011.10 | 1,024,815 |
| 10 Jan 2024 | 10,049.95 | 10,050.75 | 9,950.00 | 10,010.20 | 10,010.20 | 481,699 |
| 09 Jan 2024 | 9,975.00 | 10,042.65 | 9,890.00 | 10,024.10 | 10,024.10 | 666,469 |
| 08 Jan 2024 | 10,005.00 | 10,128.95 | 9,911.90 | 9,946.70 | 9,946.70 | 600,153 |
| 05 Jan 2024 | 10,010.65 | 10,075.00 | 9,970.00 | 10,017.00 | 10,017.00 | 673,131 |
| 04 Jan 2024 | 10,100.00 | 10,120.00 | 9,985.55 | 10,015.30 | 10,015.30 | 711,733 |
| 03 Jan 2024 | 10,200.00 | 10,210.00 | 10,065.00 | 10,077.65 | 10,077.65 | 521,046 |
| 02 Jan 2024 | 10,283.30 | 10,294.70 | 10,151.05 | 10,197.75 | 10,197.75 | 776,837 |
| 01 Jan 2024 | 10,345.00 | 10,345.00 | 10,214.65 | 10,283.30 | 10,283.30 | 411,724 |
| 29 Dec 2023 | 10,280.45 | 10,396.65 | 10,273.00 | 10,302.35 | 10,302.35 | 705,227 |
| 28 Dec 2023 | 10,310.95 | 10,310.95 | 10,187.00 | 10,271.60 | 10,271.60 | 584,234 |
| 27 Dec 2023 | 10,286.00 | 10,305.35 | 10,230.00 | 10,288.50 | 10,288.50 | 397,675 |
| 26 Dec 2023 | 10,270.00 | 10,281.20 | 10,114.70 | 10,270.65 | 10,270.65 | 395,273 |
| 22 Dec 2023 | 10,050.00 | 10,318.30 | 10,030.00 | 10,217.15 | 10,217.15 | 652,545 |
| 21 Dec 2023 | 10,000.00 | 10,099.25 | 9,900.00 | 10,012.85 | 10,012.85 | 739,806 |
| 20 Dec 2023 | 10,240.00 | 10,309.05 | 9,990.00 | 10,081.25 | 10,081.25 | 964,051 |
| 19 Dec 2023 | 10,319.60 | 10,377.00 | 10,206.20 | 10,233.60 | 10,233.60 | 585,734 |
| 18 Dec 2023 | 10,295.00 | 10,350.90 | 10,226.20 | 10,319.60 | 10,319.60 | 652,498 |
| 15 Dec 2023 | 10,459.00 | 10,476.75 | 9,832.60 | 10,286.40 | 10,286.40 | 1,244,681 |
| 14 Dec 2023 | 10,440.00 | 10,495.00 | 10,312.30 | 10,353.20 | 10,353.20 | 635,475 |
| 13 Dec 2023 | 10,360.00 | 10,412.90 | 10,260.00 | 10,380.05 | 10,380.05 | 603,469 |
| 12 Dec 2023 | 10,620.00 | 10,624.00 | 10,301.10 | 10,338.40 | 10,338.40 | 1,088,687 |
| 11 Dec 2023 | 10,630.00 | 10,638.00 | 10,500.05 | 10,541.75 | 10,541.75 | 579,749 |
| 08 Dec 2023 | 10,730.00 | 10,748.00 | 10,551.00 | 10,618.55 | 10,618.55 | 548,373 |
| 07 Dec 2023 | 10,790.00 | 10,932.85 | 10,635.00 | 10,696.65 | 10,696.65 | 704,413 |
| 06 Dec 2023 | 10,721.90 | 10,748.95 | 10,590.00 | 10,625.75 | 10,625.75 | 464,163 |
| 05 Dec 2023 | 10,650.90 | 10,770.00 | 10,563.40 | 10,721.90 | 10,721.90 | 580,996 |
| 04 Dec 2023 | 10,695.00 | 10,695.10 | 10,425.00 | 10,599.45 | 10,599.45 | 625,235 |
| 01 Dec 2023 | 10,608.00 | 10,759.00 | 10,533.05 | 10,585.70 | 10,585.70 | 591,519 |
| 30 Nov 2023 | 10,581.00 | 10,649.00 | 10,546.10 | 10,608.70 | 10,608.70 | 665,660 |
| 29 Nov 2023 | 10,570.00 | 10,634.55 | 10,525.70 | 10,599.25 | 10,599.25 | 343,341 |
| 28 Nov 2023 | 10,539.95 | 10,556.40 | 10,506.00 | 10,537.55 | 10,537.55 | 268,026 |
| 24 Nov 2023 | 10,505.95 | 10,566.50 | 10,462.00 | 10,515.65 | 10,515.65 | 380,306 |
| *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.