Maruti Suzuki India - MARUTI Share Price History

Maruti Suzuki India

CMP as on 24-May-22 15:50

7,802.65

-94.80 -1.2%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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