Home > Share Market > Stocks > Maruti Suzuki India > MARUTI Share Price History

Maruti Suzuki India - MARUTI Share Price History

Maruti Suzuki India

CMP as on 24-May-22 15:50

7,802.65

Open

₹ 7,919.00

Turnover (lac)

₹ 45,381

Prev. Close

₹ 7,897.45

Day's Vol (shares)

₹ 5,81,609

Day's Range (₹)

₹ 7,791.30
₹ 7,941.95

Maruti Suzuki India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-May-2022 7,800 7,955 7,776 7,897 152,371 9,159 347,057 179 97.30
20-May-2022 7,521 7,649 7,450 7,587 76,935 5,632 326,834 199 66.10
19-May-2022 7,450 7,525 7,385 7,405 48,746 2,700 111,337 140 -45
18-May-2022 7,566 7,640 7,510 7,567 70,181 4,374 254,996 131 0.55
17-May-2022 7,280 7,585 7,255 7,533 107,701 6,047 355,213 330 253
16-May-2022 7,157 7,305 7,150 7,248 62,720 2,680 102,521 155 90.60
13-May-2022 7,340 7,340 7,062 7,102 102,940 5,080 280,955 278 -238
12-May-2022 7,222 7,324 7,211 7,254 101,051 4,155 233,993 113 32.10
11-May-2022 7,519 7,560 7,347 7,396 83,944 4,496 232,820 213 -123
10-May-2022 7,350 7,575 7,350 7,516 86,150 4,979 232,151 225 166
09-May-2022 7,202 7,425 7,130 7,360 86,351 4,148 204,396 295 159
06-May-2022 7,314 7,360 7,157 7,279 82,648 4,736 283,655 203 -35
05-May-2022 7,450 7,538 7,380 7,408 67,052 3,911 208,402 158 -42
04-May-2022 7,650 7,747 7,357 7,398 79,168 4,537 228,360 391 -252
02-May-2022 7,665 7,750 7,544 7,635 64,426 4,163 186,532 206 -30
29-Apr-2022 7,918 7,947 7,626 7,718 112,350 9,097 325,903 321 -200
28-Apr-2022 7,844 7,940 7,767 7,888 65,937 4,428 194,516 173 44.10
27-Apr-2022 7,851 7,865 7,720 7,788 59,020 4,446 236,803 145 -63
26-Apr-2022 8,000 8,068 7,830 7,907 85,041 6,369 297,027 238 -93
25-Apr-2022 7,810 7,998 7,810 7,912 83,026 5,570 206,932 188 102

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity