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

Maruti Suzuki India - MARUTI Share Price History

Maruti Suzuki India

CMP as on 27-Jun-22 15:51

8,448.75

Open

₹ 8,444.00

Turnover (lac)

₹ 77,821

Prev. Close

₹ 8,363.20

Day's Vol (shares)

₹ 9,21,090

Day's Range (₹)

₹ 8,391.25
₹ 8,546.70

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 ()
27-Jun-2022 8,444 8,547 8,391 8,449 84,768 7,810 347,144 155 4.75
24-Jun-2022 8,310 8,390 8,238 8,363 126,098 9,612 440,274 152 53.20
23-Jun-2022 7,810 8,318 7,803 8,271 165,434 13,631 546,965 515 461
22-Jun-2022 7,750 7,869 7,717 7,783 85,926 6,219 352,455 152 32.80
21-Jun-2022 7,715 7,840 7,625 7,781 97,203 7,428 577,545 215 65.70
20-Jun-2022 7,700 7,784 7,626 7,661 90,767 8,037 588,672 158 -39
17-Jun-2022 7,805 7,850 7,646 7,688 125,851 10,170 688,174 204 -117
16-Jun-2022 7,938 8,025 7,805 7,834 103,351 10,462 560,605 220 -104
15-Jun-2022 7,816 7,929 7,816 7,853 59,478 4,759 291,959 113 37.40
14-Jun-2022 7,805 7,901 7,750 7,812 65,570 4,336 232,727 151 6.65
13-Jun-2022 7,850 7,967 7,794 7,902 84,579 4,465 198,189 174 51.70
10-Jun-2022 7,826 7,988 7,826 7,935 50,733 3,515 157,881 162 109
09-Jun-2022 7,848 8,010 7,830 7,930 80,203 5,459 254,691 180 81.90
08-Jun-2022 7,824 7,921 7,721 7,892 106,960 6,373 365,930 200 68.40
07-Jun-2022 7,615 7,820 7,555 7,809 80,801 7,633 446,372 265 194
06-Jun-2022 7,690 7,777 7,591 7,711 51,055 4,665 257,099 185 20.60
03-Jun-2022 7,950 7,995 7,681 7,705 68,235 4,627 250,480 314 -245
02-Jun-2022 7,925 7,972 7,856 7,925 47,573 2,791 109,618 116 0.40
01-Jun-2022 7,975 8,069 7,880 7,939 55,488 4,154 180,450 189 -36
31-May-2022 8,014 8,100 7,900 7,966 114,303 19,886 1,445,488 200 -48
30-May-2022 7,980 8,060 7,951 8,014 53,232 3,123 115,223 109 33.70

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