UK Markets open in 7 hrs 38 mins
NIKKEI 225
27,049.47 +178.17 (+0.66%) HANG SENG
22,418.97 +189.47 (+0.85%) CRUDE OIL
111.92 +0.16 (+0.14%) GOLD FUTURES
1,820.70 -0.50 (-0.03%) DOW
30,946.99 -491.27 (-1.56%) BTC-GBP
16,654.77 -529.23 (-3.08%)
Maruti Suzuki India Limited (MARUTI.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | - | - | - | - | - | - |
| 28 Jun 2022 | - | - | - | - | - | - |
| 27 Jun 2022 | 8,444.00 | 8,546.70 | 8,391.25 | 8,448.75 | 8,448.75 | 921,090 |
| 24 Jun 2022 | 8,310.00 | 8,390.00 | 8,238.30 | 8,363.20 | 8,363.20 | 1,156,788 |
| 23 Jun 2022 | 7,810.00 | 8,317.80 | 7,803.00 | 8,271.00 | 8,271.00 | 1,676,430 |
| 22 Jun 2022 | 7,750.00 | 7,869.00 | 7,716.60 | 7,782.75 | 7,782.75 | 796,824 |
| 21 Jun 2022 | 7,714.95 | 7,840.00 | 7,625.15 | 7,780.60 | 7,780.60 | 954,884 |
| 20 Jun 2022 | 7,699.80 | 7,784.10 | 7,626.00 | 7,660.95 | 7,660.95 | 1,043,423 |
| 17 Jun 2022 | 7,805.00 | 7,849.70 | 7,646.15 | 7,688.15 | 7,688.15 | 1,317,656 |
| 16 Jun 2022 | 7,938.00 | 8,025.00 | 7,805.00 | 7,833.60 | 7,833.60 | 1,319,566 |
| 15 Jun 2022 | 7,816.00 | 7,929.00 | 7,816.00 | 7,853.45 | 7,853.45 | 604,566 |
| 14 Jun 2022 | 7,805.00 | 7,901.40 | 7,750.00 | 7,811.65 | 7,811.65 | 553,462 |
| 13 Jun 2022 | 7,849.95 | 7,967.35 | 7,793.75 | 7,901.60 | 7,901.60 | 565,826 |
| 10 Jun 2022 | 7,826.00 | 7,988.20 | 7,826.00 | 7,935.10 | 7,935.10 | 442,921 |
| 09 Jun 2022 | 7,848.00 | 8,010.00 | 7,830.10 | 7,929.85 | 7,929.85 | 687,937 |
| 08 Jun 2022 | 7,824.00 | 7,921.00 | 7,720.70 | 7,892.45 | 7,892.45 | 813,596 |
| 07 Jun 2022 | 7,615.05 | 7,820.00 | 7,555.00 | 7,809.40 | 7,809.40 | 991,192 |
| 06 Jun 2022 | 7,690.00 | 7,776.90 | 7,591.45 | 7,710.55 | 7,710.55 | 606,990 |
| 03 Jun 2022 | 7,950.00 | 7,995.00 | 7,681.00 | 7,705.05 | 7,705.05 | 591,905 |
| 02 Jun 2022 | 7,925.00 | 7,972.00 | 7,855.60 | 7,925.40 | 7,925.40 | 352,848 |
| 01 Jun 2022 | 7,975.05 | 8,068.90 | 7,880.10 | 7,939.40 | 7,939.40 | 522,004 |
| 31 May 2022 | 8,013.90 | 8,100.00 | 7,900.00 | 7,966.35 | 7,966.35 | 2,494,005 |
| 30 May 2022 | 7,980.20 | 8,060.00 | 7,951.00 | 8,013.90 | 8,013.90 | 389,517 |
| 27 May 2022 | 7,925.00 | 7,965.90 | 7,833.00 | 7,942.95 | 7,942.95 | 431,411 |
| 26 May 2022 | 7,800.00 | 7,839.95 | 7,620.00 | 7,805.00 | 7,805.00 | 476,799 |
| 25 May 2022 | 7,840.00 | 7,859.50 | 7,696.05 | 7,787.25 | 7,787.25 | 454,335 |
| 24 May 2022 | 7,919.00 | 7,941.95 | 7,791.30 | 7,802.65 | 7,802.65 | 581,609 |
| 23 May 2022 | 7,800.10 | 7,954.85 | 7,776.10 | 7,897.45 | 7,897.45 | 1,161,175 |
| 20 May 2022 | 7,520.55 | 7,648.90 | 7,450.00 | 7,586.60 | 7,586.60 | 742,204 |
| 19 May 2022 | 7,450.00 | 7,525.00 | 7,385.05 | 7,404.55 | 7,404.55 | 363,255 |
| 18 May 2022 | 7,566.00 | 7,640.15 | 7,509.60 | 7,566.55 | 7,566.55 | 576,970 |
| 17 May 2022 | 7,280.00 | 7,584.65 | 7,255.05 | 7,532.80 | 7,532.80 | 811,448 |
| 16 May 2022 | 7,157.00 | 7,305.35 | 7,150.00 | 7,247.60 | 7,247.60 | 369,545 |
| 13 May 2022 | 7,340.00 | 7,340.00 | 7,062.35 | 7,101.95 | 7,101.95 | 703,097 |
| 12 May 2022 | 7,221.50 | 7,323.95 | 7,210.80 | 7,253.65 | 7,253.65 | 571,754 |
| 11 May 2022 | 7,519.00 | 7,559.55 | 7,346.60 | 7,396.45 | 7,396.45 | 605,312 |
| 10 May 2022 | 7,350.15 | 7,575.00 | 7,350.15 | 7,515.90 | 7,515.90 | 663,616 |
| 09 May 2022 | 7,201.50 | 7,424.50 | 7,130.00 | 7,360.30 | 7,360.30 | 570,578 |
| 06 May 2022 | 7,314.00 | 7,359.90 | 7,156.65 | 7,279.25 | 7,279.25 | 650,559 |
| 05 May 2022 | 7,450.00 | 7,538.00 | 7,380.15 | 7,407.65 | 7,407.65 | 524,174 |
| 04 May 2022 | 7,650.00 | 7,747.00 | 7,356.50 | 7,397.90 | 7,397.90 | 599,211 |
| 02 May 2022 | 7,665.00 | 7,750.00 | 7,544.30 | 7,634.75 | 7,634.75 | 544,053 |
| 29 Apr 2022 | 7,918.00 | 7,946.50 | 7,626.00 | 7,717.80 | 7,717.80 | 1,162,749 |
| 28 Apr 2022 | 7,844.00 | 7,940.00 | 7,766.70 | 7,888.15 | 7,888.15 | 561,932 |
| 27 Apr 2022 | 7,851.00 | 7,865.00 | 7,720.00 | 7,788.40 | 7,788.40 | 570,519 |
| 26 Apr 2022 | 8,000.00 | 8,067.50 | 7,830.00 | 7,906.75 | 7,906.75 | 801,963 |
| 25 Apr 2022 | 7,810.00 | 7,998.00 | 7,810.00 | 7,912.35 | 7,912.35 | 701,521 |
| 22 Apr 2022 | 7,789.00 | 8,016.65 | 7,731.00 | 7,904.50 | 7,904.50 | 960,818 |
| 21 Apr 2022 | 7,709.80 | 7,899.80 | 7,686.05 | 7,879.20 | 7,879.20 | 772,708 |
| 20 Apr 2022 | 7,499.00 | 7,699.00 | 7,472.60 | 7,666.70 | 7,666.70 | 542,622 |
| 19 Apr 2022 | 7,580.00 | 7,678.00 | 7,350.00 | 7,435.10 | 7,435.10 | 425,990 |
| 18 Apr 2022 | 7,374.50 | 7,599.00 | 7,355.00 | 7,573.50 | 7,573.50 | 551,783 |
| 13 Apr 2022 | 7,618.35 | 7,704.95 | 7,440.00 | 7,469.50 | 7,469.50 | 527,991 |
| 12 Apr 2022 | 7,540.00 | 7,711.50 | 7,500.00 | 7,618.35 | 7,618.35 | 598,047 |
| 11 Apr 2022 | 7,614.85 | 7,616.55 | 7,485.00 | 7,565.40 | 7,565.40 | 496,254 |
| 08 Apr 2022 | 7,708.80 | 7,730.50 | 7,515.40 | 7,557.95 | 7,557.95 | 849,846 |
| 07 Apr 2022 | 7,659.75 | 7,748.00 | 7,621.05 | 7,640.50 | 7,640.50 | 458,566 |
| 06 Apr 2022 | 7,739.00 | 7,849.00 | 7,675.00 | 7,744.20 | 7,744.20 | 393,628 |
| 05 Apr 2022 | 7,781.00 | 7,900.00 | 7,730.00 | 7,761.85 | 7,761.85 | 488,132 |
| 04 Apr 2022 | 7,650.00 | 7,794.00 | 7,631.65 | 7,774.80 | 7,774.80 | 491,029 |
| 01 Apr 2022 | 7,574.00 | 7,729.00 | 7,517.35 | 7,700.05 | 7,700.05 | 449,386 |
| 31 Mar 2022 | 7,598.55 | 7,652.75 | 7,528.00 | 7,561.30 | 7,561.30 | 434,317 |
| 30 Mar 2022 | 7,521.00 | 7,629.95 | 7,490.00 | 7,598.60 | 7,598.60 | 589,206 |
| 29 Mar 2022 | 7,535.00 | 7,563.10 | 7,401.00 | 7,439.15 | 7,439.15 | 446,257 |
| 28 Mar 2022 | 7,425.00 | 7,539.00 | 7,413.00 | 7,477.35 | 7,477.35 | 599,515 |
| 25 Mar 2022 | 7,515.00 | 7,542.30 | 7,385.00 | 7,415.45 | 7,415.45 | 686,637 |
| 24 Mar 2022 | 7,599.30 | 7,655.00 | 7,526.35 | 7,556.95 | 7,556.95 | 565,485 |
| 23 Mar 2022 | 7,800.00 | 7,862.80 | 7,611.00 | 7,644.85 | 7,644.85 | 808,597 |
| 22 Mar 2022 | 7,714.95 | 7,809.00 | 7,536.65 | 7,766.65 | 7,766.65 | 1,093,502 |
| 21 Mar 2022 | 7,844.00 | 7,940.00 | 7,650.00 | 7,705.55 | 7,705.55 | 1,354,525 |
| 17 Mar 2022 | 7,574.00 | 7,741.95 | 7,530.00 | 7,693.00 | 7,693.00 | 1,133,271 |
| 16 Mar 2022 | 7,570.00 | 7,595.75 | 7,440.00 | 7,485.80 | 7,485.80 | 584,457 |
| 15 Mar 2022 | 7,321.00 | 7,620.00 | 7,318.00 | 7,420.10 | 7,420.10 | 1,586,111 |
| 14 Mar 2022 | 7,050.00 | 7,335.00 | 7,012.00 | 7,316.75 | 7,316.75 | 1,023,874 |
| 11 Mar 2022 | 7,200.00 | 7,200.00 | 7,080.00 | 7,102.55 | 7,102.55 | 1,024,452 |
| 10 Mar 2022 | 7,255.00 | 7,399.85 | 7,177.30 | 7,211.80 | 7,211.80 | 1,535,070 |
| 09 Mar 2022 | 6,874.00 | 7,078.10 | 6,777.00 | 7,026.85 | 7,026.85 | 1,827,539 |
| 08 Mar 2022 | 6,705.00 | 6,855.00 | 6,536.55 | 6,806.30 | 6,806.30 | 2,840,376 |
| 07 Mar 2022 | 6,992.00 | 7,029.85 | 6,730.00 | 6,769.05 | 6,769.05 | 2,469,925 |
| 04 Mar 2022 | 7,482.00 | 7,519.20 | 7,130.00 | 7,247.30 | 7,247.30 | 2,511,658 |
| 03 Mar 2022 | 7,924.00 | 7,939.95 | 7,558.50 | 7,595.55 | 7,595.55 | 1,050,154 |
| 02 Mar 2022 | 8,197.70 | 8,199.00 | 7,764.00 | 7,814.20 | 7,814.20 | 1,783,011 |
| 28 Feb 2022 | 8,300.00 | 8,339.95 | 8,114.10 | 8,314.15 | 8,314.15 | 961,303 |
| 25 Feb 2022 | 8,260.00 | 8,466.00 | 8,209.55 | 8,356.10 | 8,356.10 | 1,344,343 |
| 24 Feb 2022 | 8,402.00 | 8,587.25 | 8,155.00 | 8,210.15 | 8,210.15 | 947,351 |
| 23 Feb 2022 | 8,690.00 | 8,789.95 | 8,655.20 | 8,698.85 | 8,698.85 | 557,954 |
| 22 Feb 2022 | 8,495.00 | 8,659.80 | 8,384.85 | 8,622.80 | 8,622.80 | 620,828 |
| 21 Feb 2022 | 8,544.05 | 8,724.25 | 8,443.60 | 8,612.70 | 8,612.70 | 626,049 |
| 18 Feb 2022 | 8,550.00 | 8,645.95 | 8,520.05 | 8,569.10 | 8,569.10 | 385,273 |
| 17 Feb 2022 | 8,575.00 | 8,658.30 | 8,525.00 | 8,552.45 | 8,552.45 | 305,313 |
| 16 Feb 2022 | 8,720.00 | 8,736.40 | 8,544.00 | 8,582.95 | 8,582.95 | 422,704 |
| 15 Feb 2022 | 8,410.00 | 8,664.25 | 8,356.50 | 8,622.70 | 8,622.70 | 682,766 |
| 14 Feb 2022 | 8,500.00 | 8,615.05 | 8,325.00 | 8,366.40 | 8,366.40 | 995,540 |
| 11 Feb 2022 | 8,738.00 | 8,865.00 | 8,673.30 | 8,737.15 | 8,737.15 | 671,572 |
| 10 Feb 2022 | 9,050.00 | 9,050.00 | 8,789.90 | 8,805.45 | 8,805.45 | 811,887 |
| 09 Feb 2022 | 8,622.00 | 8,989.80 | 8,622.00 | 8,949.45 | 8,949.45 | 1,403,525 |
| 08 Feb 2022 | 8,616.70 | 8,789.10 | 8,436.05 | 8,599.45 | 8,599.45 | 998,182 |
| 07 Feb 2022 | 8,545.00 | 8,615.00 | 8,400.00 | 8,511.65 | 8,511.65 | 446,099 |
| 04 Feb 2022 | 8,639.90 | 8,680.00 | 8,492.10 | 8,550.55 | 8,550.55 | 404,421 |
| 03 Feb 2022 | 8,550.00 | 8,798.00 | 8,522.70 | 8,593.65 | 8,593.65 | 810,019 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
