Maruti Sec.

Maruti Securities Ltd Historical Data

NSEBSE

₹47.13

(-4.71%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	74.7	74.7	74.7	74.7	79	3,57,962	4,792
19-Sep-2025	78.29	78.43	70.97	70.97	336	20,03,458	27,067
22-Sep-2025	67.43	67.43	67.43	67.43	96	3,23,798	4,802
23-Sep-2025	64.06	64.06	64.06	64.06	76	3,12,164	4,873
24-Sep-2025	60.86	67.26	60.86	67.26	313	19,32,987	29,583
25-Sep-2025	69.68	70.62	69.58	70.62	91	5,28,991	7,551
26-Sep-2025	73.7	73.78	67.09	67.09	125	5,31,383	7,771
29-Sep-2025	65	65	63.74	63.74	91	2,19,315	3,434
30-Sep-2025	63.74	66.92	63.74	66.92	109	5,00,649	7,532
01-Oct-2025	69.79	70.26	63.58	66.64	320	16,61,031	24,114
03-Oct-2025	66.5	66.5	63.31	65.5	144	4,36,612	6,769
06-Oct-2025	65.18	66.64	62.23	62.45	146	5,66,145	8,916
07-Oct-2025	60	64.85	59.33	61.4	155	6,67,077	10,887
08-Oct-2025	61.4	64.15	60.17	61.36	138	3,33,667	5,450
09-Oct-2025	62.36	62.36	58.3	58.32	146	4,79,393	8,089
10-Oct-2025	61.19	61.19	55.43	59.71	112	3,24,307	5,594
13-Oct-2025	62.49	62.49	56.73	57.08	94	1,24,778	2,174
14-Oct-2025	56.73	56.73	54.23	54.23	70	1,97,045	3,598
15-Oct-2025	53.96	53.96	51.52	51.98	118	3,84,505	7,323
16-Oct-2025	53.15	53.15	49.39	49.46	96	1,69,795	3,324
17-Oct-2025	49.85	49.85	46.99	47.13	78	87,285	1,819

Maruti Sec.: Related NEWS

No Record Found

Invest wise with Expert advice