Maruti Suzuki India Limited (MARUTI.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 02:59PM IST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | 8,890.00 | 8,908.95 | 8,670.50 | 8,788.25 | 8,788.25 | 612,582 |
| 26 Sept 2022 | 9,270.30 | 9,270.30 | 8,800.00 | 8,834.95 | 8,834.95 | 865,432 |
| 23 Sept 2022 | 9,397.95 | 9,451.00 | 9,277.35 | 9,343.45 | 9,343.45 | 574,213 |
| 22 Sept 2022 | 9,199.00 | 9,435.00 | 9,186.00 | 9,401.85 | 9,401.85 | 511,112 |
| 21 Sept 2022 | 9,300.00 | 9,398.00 | 9,211.45 | 9,247.90 | 9,247.90 | 440,725 |
| 20 Sept 2022 | 9,339.00 | 9,430.00 | 9,250.00 | 9,300.85 | 9,300.85 | 747,257 |
| 19 Sept 2022 | 9,175.30 | 9,343.45 | 9,070.00 | 9,280.85 | 9,280.85 | 727,024 |
| 16 Sept 2022 | 9,209.50 | 9,315.90 | 9,020.05 | 9,189.65 | 9,189.65 | 1,056,382 |
| 15 Sept 2022 | 9,030.05 | 9,325.00 | 9,030.00 | 9,209.75 | 9,209.75 | 1,392,132 |
| 14 Sept 2022 | 8,859.85 | 9,000.00 | 8,825.70 | 8,967.20 | 8,967.20 | 509,547 |
| 13 Sept 2022 | 8,972.30 | 8,989.05 | 8,910.90 | 8,926.50 | 8,926.50 | 405,093 |
| 12 Sept 2022 | 8,969.90 | 9,012.30 | 8,904.00 | 8,927.65 | 8,927.65 | 383,641 |
| 09 Sept 2022 | 8,834.65 | 8,989.00 | 8,730.00 | 8,946.00 | 8,946.00 | 632,296 |
| 08 Sept 2022 | 8,829.00 | 8,885.10 | 8,780.00 | 8,790.65 | 8,790.65 | 428,924 |
| 07 Sept 2022 | 8,864.00 | 8,873.55 | 8,760.00 | 8,784.90 | 8,784.90 | 496,785 |
| 06 Sept 2022 | 8,984.30 | 9,022.75 | 8,870.00 | 8,888.75 | 8,888.75 | 397,902 |
| 05 Sept 2022 | 8,900.00 | 9,016.80 | 8,875.00 | 8,950.05 | 8,950.05 | 386,455 |
| 02 Sept 2022 | 9,026.50 | 9,149.90 | 8,902.10 | 8,919.60 | 8,919.60 | 632,909 |
| 01 Sept 2022 | 8,949.95 | 9,233.65 | 8,941.00 | 9,024.50 | 9,024.50 | 888,864 |
| 30 Aug 2022 | 8,884.80 | 9,164.00 | 8,870.00 | 9,082.25 | 9,082.25 | 1,016,312 |
| 29 Aug 2022 | 8,602.60 | 8,859.90 | 8,590.00 | 8,834.20 | 8,834.20 | 459,057 |
| 26 Aug 2022 | 8,800.00 | 8,832.75 | 8,706.20 | 8,720.60 | 8,720.60 | 398,063 |
| 25 Aug 2022 | 8,721.00 | 8,835.00 | 8,680.00 | 8,735.90 | 8,735.90 | 525,721 |
| 24 Aug 2022 | 8,660.00 | 8,772.00 | 8,594.00 | 8,704.00 | 8,704.00 | 442,582 |
| 23 Aug 2022 | 8,607.00 | 8,757.00 | 8,564.00 | 8,720.50 | 8,720.50 | 558,231 |
| 22 Aug 2022 | 8,751.00 | 8,767.45 | 8,602.20 | 8,628.00 | 8,628.00 | 488,485 |
| 19 Aug 2022 | 8,955.45 | 8,968.00 | 8,715.00 | 8,778.95 | 8,778.95 | 572,597 |
| 18 Aug 2022 | 8,925.00 | 9,012.40 | 8,877.00 | 8,947.70 | 8,947.70 | 442,229 |
| 17 Aug 2022 | 9,010.00 | 9,070.00 | 8,920.00 | 8,944.35 | 8,944.35 | 623,749 |
| 16 Aug 2022 | 8,737.15 | 9,040.00 | 8,705.05 | 9,003.70 | 9,003.70 | 963,726 |
| 12 Aug 2022 | 8,815.00 | 8,815.00 | 8,675.00 | 8,699.20 | 8,699.20 | 712,782 |
| 11 Aug 2022 | 8,955.70 | 8,998.00 | 8,724.00 | 8,813.85 | 8,813.85 | 508,318 |
| 10 Aug 2022 | 8,938.60 | 8,999.50 | 8,826.00 | 8,879.70 | 8,879.70 | 445,375 |
| 08 Aug 2022 | 8,841.20 | 8,998.00 | 8,841.00 | 8,921.95 | 8,921.95 | 520,993 |
| 05 Aug 2022 | 8,966.80 | 8,985.20 | 8,810.00 | 8,841.20 | 8,841.20 | 558,385 |
| 04 Aug 2022 | 9,024.00 | 9,048.00 | 8,830.00 | 8,966.70 | 8,966.70 | 643,264 |
| 03 Aug 2022 | 9,144.75 | 9,144.75 | 8,855.60 | 8,959.45 | 8,959.45 | 753,729 |
| 02 Aug 2022 | 8,985.00 | 9,196.85 | 8,954.00 | 9,173.05 | 9,173.05 | 848,311 |
| 01 Aug 2022 | 8,850.00 | 9,085.00 | 8,822.60 | 9,003.40 | 9,003.40 | 1,009,408 |
| 29 Jul 2022 | 8,764.70 | 8,943.00 | 8,730.00 | 8,773.55 | 8,773.55 | 821,432 |
| 28 Jul 2022 | 8,700.00 | 8,770.15 | 8,628.80 | 8,721.05 | 8,721.05 | 725,196 |
| 27 Jul 2022 | 8,555.55 | 8,707.45 | 8,460.00 | 8,658.10 | 8,658.10 | 1,298,855 |
| 26 Jul 2022 | 8,622.00 | 8,625.40 | 8,471.35 | 8,525.85 | 8,525.85 | 429,454 |
| 25 Jul 2022 | 8,828.50 | 8,858.60 | 8,490.00 | 8,621.60 | 8,621.60 | 623,462 |
| 22 Jul 2022 | 8,850.00 | 8,889.00 | 8,791.00 | 8,830.95 | 8,830.95 | 415,294 |
| 21 Jul 2022 | 8,793.00 | 8,831.90 | 8,722.05 | 8,797.00 | 8,797.00 | 421,090 |
| 20 Jul 2022 | 8,775.50 | 8,865.45 | 8,720.20 | 8,749.05 | 8,749.05 | 398,132 |
| 19 Jul 2022 | 8,699.95 | 8,798.90 | 8,667.45 | 8,715.85 | 8,715.85 | 478,458 |
| 18 Jul 2022 | 8,802.00 | 8,843.00 | 8,684.00 | 8,704.80 | 8,704.80 | 478,682 |
| 15 Jul 2022 | 8,596.00 | 8,799.00 | 8,576.20 | 8,778.05 | 8,778.05 | 631,246 |
| 14 Jul 2022 | 8,464.95 | 8,587.35 | 8,450.00 | 8,567.75 | 8,567.75 | 606,496 |
| 13 Jul 2022 | 8,454.00 | 8,488.15 | 8,381.00 | 8,440.20 | 8,440.20 | 413,855 |
| 12 Jul 2022 | 8,495.00 | 8,497.45 | 8,376.25 | 8,419.70 | 8,419.70 | 424,358 |
| 11 Jul 2022 | 8,451.70 | 8,525.00 | 8,416.10 | 8,507.65 | 8,507.65 | 536,114 |
| 08 Jul 2022 | 8,620.00 | 8,656.95 | 8,445.00 | 8,475.95 | 8,475.95 | 686,327 |
| 07 Jul 2022 | 8,695.00 | 8,700.00 | 8,576.20 | 8,606.40 | 8,606.40 | 547,662 |
| 06 Jul 2022 | 8,377.00 | 8,652.45 | 8,370.00 | 8,630.05 | 8,630.05 | 976,098 |
| 05 Jul 2022 | 8,498.50 | 8,508.55 | 8,335.00 | 8,348.70 | 8,348.70 | 610,290 |
| 04 Jul 2022 | 8,402.60 | 8,467.60 | 8,320.00 | 8,443.35 | 8,443.35 | 625,431 |
| 01 Jul 2022 | 8,440.00 | 8,450.00 | 8,305.60 | 8,402.60 | 8,402.60 | 530,569 |
| 30 Jun 2022 | 8,500.00 | 8,634.60 | 8,435.60 | 8,470.75 | 8,470.75 | 1,130,302 |
| 29 Jun 2022 | 8,389.95 | 8,530.00 | 8,370.00 | 8,508.90 | 8,508.90 | 655,413 |
| 28 Jun 2022 | 8,415.25 | 8,539.90 | 8,381.05 | 8,489.70 | 8,489.70 | 691,242 |
| 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 |
| *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.
