Maruti Suzuki India Share Price History

Maruti Suzuki

CMP as on 13-Aug-20 15:06

₹ 6,742.00
11.70 0.17%

Open

₹ 6,729.95

Turnover (lac)

₹ 65,877

Prev. Close

₹ 6,730.30

Day's Vol (shares)

₹ 9,77,115

Day's Range (₹)

₹ 6,655.00
₹ 6,772.00

CMP as on13-Aug-20 15:06

₹ 6,733.05
2.05 0.03%

Open

₹ 6,725.00

Turnover (lac)

₹ 4,833

Prev. Close

₹ 6,731.00

Day's Vol (shares)

₹ 27,340

Day's Range

₹ 6,656.00
₹ 6,769.95

CMP as on 13-Aug-20 15:04

₹ 6,733.75
62.15 0.93%

Open

₹ 6,710.70

Open Interest(Contracts)

₹ 23,58,100

VWAP

₹ 6,722.04

Day's Vol (shares)

₹ 8,58,600

Day's Range (Ex.Dt. 27 Aug 2020)

₹ 6,655.55
₹ 6,775.00

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 ()
12-Aug-2020 6,610 6,778 6,592 6,730 76,689 7,479 211,836 186 120
11-Aug-2020 6,665 6,714 6,611 6,649 75,125 5,863 103,962 103 -16
10-Aug-2020 6,690 6,729 6,576 6,609 103,576 10,644 292,695 153 -81
07-Aug-2020 6,498 6,750 6,482 6,679 122,724 10,420 286,218 268 181
06-Aug-2020 6,535 6,586 6,434 6,556 103,982 8,015 148,369 151 20.80
05-Aug-2020 6,389 6,598 6,380 6,526 168,264 14,866 503,778 218 137
04-Aug-2020 6,199 6,377 6,185 6,359 102,411 7,710 200,366 192 160
03-Aug-2020 6,380 6,437 6,125 6,165 142,978 11,474 381,819 312 -215
31-Jul-2020 6,265 6,380 6,209 6,263 118,083 10,146 387,927 171 -2.30
30-Jul-2020 6,184 6,394 6,170 6,265 156,205 14,014 490,512 224 81.30
29-Jul-2020 6,270 6,295 6,119 6,185 154,097 12,748 470,601 176 -85
28-Jul-2020 6,050 6,320 6,031 6,283 139,344 11,016 323,590 289 233
27-Jul-2020 6,008 6,063 5,928 6,043 79,430 5,417 144,621 135 35.30
24-Jul-2020 6,010 6,047 5,932 6,001 78,265 4,748 106,961 115 -9.30
23-Jul-2020 6,013 6,090 5,968 6,066 61,215 4,244 78,069 122 52.90
22-Jul-2020 6,117 6,129 5,940 6,003 102,729 6,880 254,649 189 -114
21-Jul-2020 5,920 6,150 5,900 6,131 151,091 11,277 350,907 250 211
20-Jul-2020 5,935 5,936 5,812 5,868 85,254 5,352 151,710 124 -68
17-Jul-2020 5,898 5,956 5,851 5,920 68,796 4,788 117,796 105 21.50
16-Jul-2020 5,809 5,920 5,752 5,875 86,516 5,959 176,880 168 66.40
15-Jul-2020 5,810 5,880 5,755 5,801 98,323 7,253 294,213 125 -8.70
14-Jul-2020 5,951 5,959 5,750 5,772 135,530 9,325 526,489 209 -179
13-Jul-2020 6,000 6,059 5,928 5,989 80,418 6,198 197,689 131 -11