Maruti Suzuki India Share Price History Maruti Suzuki

6,123.60

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

6,125.15

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

6,151.30

Open ()
Open Interest
(Contracts)
VWAP ()
Day's Vol
(shares)
Detailed Quote

Maruti Suzuki India Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
06-Jul-2020 5,963 6,148 5,925 6,124 105,457 8,373 183,667 223 160
03-Jul-2020 5,948 5,989 5,883 5,932 87,711 6,290 85,535 106 -16
02-Jul-2020 5,850 5,960 5,763 5,948 109,150 8,630 287,700 197 98.40
01-Jul-2020 5,838 5,885 5,775 5,803 91,004 7,473 183,034 110 -35
30-Jun-2020 5,750 5,875 5,681 5,838 140,161 11,704 435,446 193 88.30
29-Jun-2020 5,730 5,800 5,650 5,679 93,831 6,288 225,779 150 -51
26-Jun-2020 5,800 5,810 5,695 5,755 98,170 6,098 161,019 115 -45
25-Jun-2020 5,677 5,847 5,651 5,762 101,597 7,316 233,593 196 85.30
24-Jun-2020 5,938 5,938 5,730 5,755 102,407 7,393 343,499 208 -183
23-Jun-2020 5,900 6,007 5,863 5,887 98,519 8,283 272,794 145 -14
22-Jun-2020 5,900 5,975 5,806 5,896 126,056 8,813 218,863 169 -4
19-Jun-2020 5,751 5,935 5,707 5,897 138,228 10,846 349,016 228 146
18-Jun-2020 5,695 5,758 5,641 5,714 108,109 9,014 241,882 117 19.40
17-Jun-2020 5,445 5,813 5,445 5,726 246,638 19,714 786,159 368 281
16-Jun-2020 5,590 5,613 5,400 5,502 104,585 6,536 115,893 213 -88
15-Jun-2020 5,520 5,585 5,391 5,476 109,610 8,395 282,448 194 -44
12-Jun-2020 5,201 5,608 5,201 5,562 179,002 11,115 341,936 407 361
11-Jun-2020 5,637 5,689 5,400 5,426 159,656 9,791 442,517 289 -211
10-Jun-2020 5,655 5,740 5,615 5,676 148,469 8,143 180,964 125 20.60
09-Jun-2020 5,754 5,787 5,620 5,662 120,413 7,614 173,218 167 -92
08-Jun-2020 5,850 5,850 5,702 5,735 127,415 6,782 134,370 149 -115