Maruti Suzuki India Limited (MARUTI.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
8,048.85-27.90 (-0.35%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 8,085.00 | 8,308.00 | 8,000.00 | 8,048.85 | 8,048.85 | 1,172,914 |
| 21 Jan 2021 | 8,205.00 | 8,267.00 | 8,021.45 | 8,076.75 | 8,076.75 | 769,494 |
| 20 Jan 2021 | 7,882.00 | 8,170.00 | 7,860.25 | 8,144.95 | 8,144.95 | 999,226 |
| 19 Jan 2021 | 7,900.00 | 7,990.30 | 7,835.00 | 7,922.60 | 7,922.60 | 779,892 |
| 18 Jan 2021 | 8,011.00 | 8,023.95 | 7,745.00 | 7,830.65 | 7,830.65 | 771,183 |
| 15 Jan 2021 | 8,157.15 | 8,219.50 | 8,000.05 | 8,024.75 | 8,024.75 | 751,177 |
| 14 Jan 2021 | 8,164.80 | 8,180.00 | 8,023.45 | 8,149.45 | 8,149.45 | 718,274 |
| 13 Jan 2021 | 8,188.00 | 8,250.00 | 8,111.00 | 8,139.85 | 8,139.85 | 877,225 |
| 12 Jan 2021 | 8,161.00 | 8,329.00 | 8,140.00 | 8,188.05 | 8,188.05 | 1,514,072 |
| 11 Jan 2021 | 8,099.00 | 8,288.00 | 7,882.40 | 8,232.75 | 8,232.75 | 2,182,019 |
| 08 Jan 2021 | 7,600.00 | 8,060.00 | 7,600.00 | 8,014.90 | 8,014.90 | 2,557,157 |
| 07 Jan 2021 | 7,676.00 | 7,704.40 | 7,552.10 | 7,566.05 | 7,566.05 | 642,968 |
| 06 Jan 2021 | 7,654.00 | 7,749.00 | 7,555.50 | 7,628.60 | 7,628.60 | 840,678 |
| 05 Jan 2021 | 7,660.00 | 7,673.00 | 7,586.00 | 7,655.45 | 7,655.45 | 562,668 |
| 04 Jan 2021 | 7,739.00 | 7,755.20 | 7,642.60 | 7,702.30 | 7,702.30 | 598,645 |
| 01 Jan 2021 | 7,654.00 | 7,748.50 | 7,650.00 | 7,691.30 | 7,691.30 | 767,574 |
| 31 Dec 2020 | 7,614.65 | 7,697.00 | 7,580.00 | 7,649.60 | 7,649.60 | 908,515 |
| 30 Dec 2020 | 7,497.00 | 7,635.00 | 7,430.00 | 7,612.90 | 7,612.90 | 1,029,800 |
| 29 Dec 2020 | 7,520.00 | 7,545.00 | 7,418.30 | 7,452.35 | 7,452.35 | 538,719 |
| 28 Dec 2020 | 7,465.00 | 7,543.00 | 7,454.00 | 7,483.00 | 7,483.00 | 521,320 |
| 24 Dec 2020 | 7,507.25 | 7,532.75 | 7,414.20 | 7,446.05 | 7,446.05 | 589,281 |
| 23 Dec 2020 | 7,400.40 | 7,555.60 | 7,394.00 | 7,449.95 | 7,449.95 | 951,805 |
| 22 Dec 2020 | 7,380.00 | 7,438.00 | 7,205.10 | 7,395.40 | 7,395.40 | 1,138,240 |
| 21 Dec 2020 | 7,560.00 | 7,599.00 | 7,278.10 | 7,376.10 | 7,376.10 | 970,306 |
| 18 Dec 2020 | 7,714.00 | 7,727.00 | 7,541.75 | 7,559.75 | 7,559.75 | 1,078,328 |
| 17 Dec 2020 | 7,799.90 | 7,831.90 | 7,625.00 | 7,694.00 | 7,694.00 | 734,075 |
| 16 Dec 2020 | 7,820.00 | 7,899.00 | 7,770.00 | 7,796.35 | 7,796.35 | 963,504 |
| 15 Dec 2020 | 7,696.80 | 7,790.00 | 7,640.55 | 7,765.25 | 7,765.25 | 891,801 |
| 14 Dec 2020 | 7,810.00 | 7,825.00 | 7,655.00 | 7,696.80 | 7,696.80 | 1,038,032 |
| 11 Dec 2020 | 7,779.95 | 7,795.70 | 7,700.00 | 7,733.55 | 7,733.55 | 706,875 |
| 10 Dec 2020 | 7,760.00 | 7,850.00 | 7,710.00 | 7,736.00 | 7,736.00 | 1,186,739 |
| 09 Dec 2020 | 7,775.00 | 7,799.95 | 7,692.00 | 7,709.25 | 7,709.25 | 822,760 |
| 08 Dec 2020 | 7,748.00 | 8,013.15 | 7,700.00 | 7,762.70 | 7,762.70 | 1,885,285 |
| 07 Dec 2020 | 7,828.80 | 7,835.00 | 7,690.00 | 7,743.40 | 7,743.40 | 1,037,296 |
| 04 Dec 2020 | 7,798.00 | 7,882.65 | 7,641.25 | 7,803.15 | 7,803.15 | 2,393,536 |
| 03 Dec 2020 | 7,250.00 | 7,782.85 | 7,249.60 | 7,739.10 | 7,739.10 | 3,846,792 |
| 02 Dec 2020 | 7,110.00 | 7,220.00 | 7,105.00 | 7,206.50 | 7,206.50 | 1,106,734 |
| 01 Dec 2020 | 7,141.80 | 7,141.80 | 6,975.20 | 7,101.70 | 7,101.70 | 1,076,695 |
| 27 Nov 2020 | 7,040.30 | 7,111.00 | 6,930.00 | 7,035.80 | 7,035.80 | 2,123,905 |
| 26 Nov 2020 | 7,080.00 | 7,098.00 | 6,903.00 | 6,994.25 | 6,994.25 | 1,068,945 |
| 25 Nov 2020 | 7,250.00 | 7,252.35 | 7,017.00 | 7,055.70 | 7,055.70 | 947,742 |
| 24 Nov 2020 | 7,050.00 | 7,209.00 | 7,050.00 | 7,158.40 | 7,158.40 | 1,910,670 |
| 23 Nov 2020 | 7,040.00 | 7,044.00 | 6,932.60 | 6,987.75 | 6,987.75 | 735,755 |
| 20 Nov 2020 | 6,959.55 | 7,020.00 | 6,904.00 | 6,965.85 | 6,965.85 | 923,474 |
| 19 Nov 2020 | 7,031.00 | 7,130.00 | 6,915.20 | 6,963.30 | 6,963.30 | 1,305,695 |
| 18 Nov 2020 | 6,979.95 | 7,070.00 | 6,948.00 | 7,054.30 | 7,054.30 | 1,400,300 |
| 17 Nov 2020 | 6,865.00 | 6,996.90 | 6,863.00 | 6,981.45 | 6,981.45 | 1,243,068 |
| 14 Nov 2020 | - | - | - | - | - | - |
| 13 Nov 2020 | 6,880.00 | 6,880.00 | 6,786.00 | 6,809.25 | 6,809.25 | 970,632 |
| 12 Nov 2020 | 6,857.00 | 6,930.00 | 6,792.00 | 6,836.85 | 6,836.85 | 1,418,041 |
| 11 Nov 2020 | 6,859.00 | 6,904.00 | 6,753.10 | 6,857.35 | 6,857.35 | 1,481,918 |
| 10 Nov 2020 | 6,973.10 | 6,974.00 | 6,761.45 | 6,793.45 | 6,793.45 | 1,695,413 |
| 09 Nov 2020 | 6,989.95 | 7,032.60 | 6,815.00 | 6,872.15 | 6,872.15 | 1,479,540 |
| 06 Nov 2020 | 7,092.00 | 7,135.00 | 6,890.00 | 6,907.60 | 6,907.60 | 1,378,439 |
| 05 Nov 2020 | 7,020.00 | 7,104.90 | 6,979.65 | 7,092.80 | 7,092.80 | 843,221 |
| 04 Nov 2020 | 6,913.35 | 7,054.00 | 6,909.50 | 6,954.05 | 6,954.05 | 901,404 |
| 03 Nov 2020 | 6,940.00 | 6,963.25 | 6,852.45 | 6,913.35 | 6,913.35 | 926,491 |
| 02 Nov 2020 | 7,044.90 | 7,053.40 | 6,850.00 | 6,868.35 | 6,868.35 | 1,059,351 |
| 30 Oct 2020 | 7,079.05 | 7,110.00 | 6,881.00 | 6,965.15 | 6,965.15 | 1,360,249 |
| 29 Oct 2020 | 7,114.00 | 7,199.00 | 6,986.70 | 7,117.70 | 7,117.70 | 1,434,852 |
| 28 Oct 2020 | 7,194.95 | 7,332.00 | 7,110.00 | 7,186.05 | 7,186.05 | 1,645,177 |
| 27 Oct 2020 | 7,067.00 | 7,209.75 | 7,053.00 | 7,158.40 | 7,158.40 | 1,461,819 |
| 26 Oct 2020 | 7,100.00 | 7,161.30 | 6,935.05 | 7,054.80 | 7,054.80 | 1,559,351 |
| 23 Oct 2020 | 6,858.00 | 7,124.70 | 6,832.00 | 7,103.25 | 7,103.25 | 1,758,998 |
| 22 Oct 2020 | 6,828.00 | 6,860.00 | 6,775.20 | 6,811.55 | 6,811.55 | 584,523 |
| 21 Oct 2020 | 6,904.00 | 6,947.60 | 6,764.65 | 6,861.85 | 6,861.85 | 911,967 |
| 20 Oct 2020 | 6,817.00 | 6,949.00 | 6,810.00 | 6,844.60 | 6,844.60 | 659,864 |
| 19 Oct 2020 | 6,975.00 | 6,980.00 | 6,825.00 | 6,851.95 | 6,851.95 | 548,457 |
| 16 Oct 2020 | 6,895.00 | 6,980.00 | 6,863.00 | 6,894.90 | 6,894.90 | 657,914 |
| 15 Oct 2020 | 7,029.00 | 7,049.90 | 6,857.70 | 6,892.60 | 6,892.60 | 681,316 |
| 14 Oct 2020 | 7,040.00 | 7,075.00 | 6,927.45 | 7,002.35 | 7,002.35 | 779,630 |
| 13 Oct 2020 | 7,135.00 | 7,185.00 | 7,022.00 | 7,032.90 | 7,032.90 | 819,414 |
| 12 Oct 2020 | 7,110.00 | 7,155.00 | 7,005.00 | 7,136.65 | 7,136.65 | 799,712 |
| 09 Oct 2020 | 7,060.00 | 7,159.00 | 7,001.00 | 7,062.40 | 7,062.40 | 839,682 |
| 08 Oct 2020 | 7,090.00 | 7,140.00 | 7,021.00 | 7,079.85 | 7,079.85 | 851,205 |
| 07 Oct 2020 | 6,920.00 | 7,070.00 | 6,865.55 | 7,046.90 | 7,046.90 | 1,101,957 |
| 06 Oct 2020 | 6,858.00 | 6,939.80 | 6,830.00 | 6,892.40 | 6,892.40 | 756,192 |
| 05 Oct 2020 | 6,865.00 | 6,877.60 | 6,745.00 | 6,818.85 | 6,818.85 | 833,476 |
| 01 Oct 2020 | 6,838.20 | 6,909.00 | 6,775.40 | 6,796.30 | 6,796.30 | 1,255,993 |
| 30 Sep 2020 | 6,710.00 | 6,779.95 | 6,671.00 | 6,743.45 | 6,743.45 | 812,841 |
| 29 Sep 2020 | 6,749.00 | 6,813.30 | 6,671.00 | 6,742.75 | 6,742.75 | 1,199,391 |
| 28 Sep 2020 | 6,579.00 | 6,720.00 | 6,542.30 | 6,703.00 | 6,703.00 | 1,099,583 |
| 25 Sep 2020 | 6,395.00 | 6,518.55 | 6,331.00 | 6,497.70 | 6,497.70 | 1,316,468 |
| 24 Sep 2020 | 6,435.00 | 6,486.80 | 6,270.15 | 6,297.70 | 6,297.70 | 1,237,674 |
| 23 Sep 2020 | 6,462.00 | 6,549.95 | 6,380.00 | 6,501.30 | 6,501.30 | 1,456,226 |
| 22 Sep 2020 | 6,675.00 | 6,685.95 | 6,312.35 | 6,440.55 | 6,440.55 | 2,665,724 |
| 21 Sep 2020 | 6,964.75 | 6,986.90 | 6,590.00 | 6,626.95 | 6,626.95 | 1,290,480 |
| 18 Sep 2020 | 7,148.00 | 7,149.00 | 6,931.60 | 6,964.75 | 6,964.75 | 1,143,550 |
| 17 Sep 2020 | 7,049.50 | 7,112.90 | 6,941.00 | 7,085.85 | 7,085.85 | 1,133,411 |
| 16 Sep 2020 | 7,074.00 | 7,169.00 | 7,041.00 | 7,057.95 | 7,057.95 | 920,570 |
| 15 Sep 2020 | 7,164.00 | 7,175.00 | 7,005.00 | 7,052.80 | 7,052.80 | 894,418 |
| 14 Sep 2020 | 7,219.00 | 7,239.60 | 7,085.00 | 7,128.85 | 7,128.85 | 1,003,491 |
| 11 Sep 2020 | 7,279.95 | 7,349.90 | 7,175.00 | 7,193.60 | 7,193.60 | 1,383,019 |
| 10 Sep 2020 | 7,264.00 | 7,299.40 | 7,168.00 | 7,231.65 | 7,231.65 | 978,701 |
| 09 Sep 2020 | 7,200.00 | 7,256.35 | 7,121.20 | 7,215.25 | 7,215.25 | 1,273,303 |
| 08 Sep 2020 | 7,220.00 | 7,278.00 | 7,137.65 | 7,224.00 | 7,224.00 | 1,145,062 |
| 07 Sep 2020 | 7,225.00 | 7,300.00 | 7,129.25 | 7,209.15 | 7,209.15 | 1,348,919 |
| 04 Sep 2020 | 6,985.00 | 7,324.00 | 6,965.05 | 7,190.10 | 7,190.10 | 2,185,292 |
| 03 Sep 2020 | 6,925.00 | 7,116.90 | 6,920.75 | 7,072.60 | 7,072.60 | 947,751 |
| 02 Sep 2020 | 6,905.50 | 6,980.00 | 6,852.40 | 6,920.75 | 6,920.75 | 776,392 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
