Maruti Suzuki India Share Price History

Maruti Suzuki

CMP as on 21-Jun-21 15:57

₹ 6,899.90
-59.45 -0.85%

Open

₹ 6,870.00

Turnover (lac)

₹ 30,621

Prev. Close

₹ 6,959.35

Day's Vol (shares)

₹ 4,43,795

Day's Range (₹)

₹ 6,842.00
₹ 6,925.00

CMP as on21-Jun-21 15:47

₹ 6,901.50
-57.2 -0.82%

Open

₹ 6,914.00

Turnover (lac)

₹ 1,104

Prev. Close

₹ 6,958.70

Day's Vol (shares)

₹ 10,176

Day's Range

₹ 6,842.10
₹ 6,924.05

CMP as on 21-Jun-21 0:00

₹ 6,910.00
-62.8 -0.9%

Open

₹ 6,889.75

Open Interest(Contracts)

₹ 15,54,100

VWAP

₹ 6,901.70

Day's Vol (shares)

₹ 5,84,700

Day's Range (Ex.Dt. 24 Jun 2021)

₹ 6,855.05
₹ 6,935.00

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 ()
21-Jun-2021 6,870 6,925 6,842 6,900 60,269 3,056 249,341 83 29.90
18-Jun-2021 6,990 6,990 6,821 6,959 97,087 5,513 412,856 169 -31
17-Jun-2021 7,060 7,099 6,931 6,969 66,183 4,173 333,094 168 -91
16-Jun-2021 7,166 7,194 7,070 7,114 45,004 2,015 128,623 124 -52
15-Jun-2021 7,181 7,229 7,156 7,166 36,310 1,490 89,173 72.60 -15
14-Jun-2021 7,195 7,213 7,095 7,178 37,207 2,304 143,497 118 -17
11-Jun-2021 7,244 7,244 7,186 7,224 43,956 1,831 124,909 57.60 -20
10-Jun-2021 7,258 7,279 7,174 7,200 41,656 2,004 108,735 105 -58
09-Jun-2021 7,310 7,339 7,200 7,239 54,241 3,219 180,247 139 -71
08-Jun-2021 7,318 7,366 7,295 7,337 57,394 3,951 299,547 71.30 19.30
07-Jun-2021 7,221 7,329 7,211 7,276 53,602 3,790 224,477 118 54.60
04-Jun-2021 7,200 7,272 7,151 7,215 52,647 4,155 228,971 121 14.70
03-Jun-2021 7,200 7,230 7,165 7,210 48,913 2,892 167,785 64.90 9.50
02-Jun-2021 7,063 7,198 7,063 7,185 65,123 4,277 289,848 134 121
01-Jun-2021 7,108 7,143 7,047 7,091 56,757 4,564 237,134 95.90 -16
31-May-2021 6,955 7,100 6,924 7,086 63,467 5,062 322,432 176 131
28-May-2021 6,989 7,047 6,941 6,970 39,040 2,748 139,376 107 -19
27-May-2021 7,022 7,069 6,951 6,969 76,583 6,451 508,186 118 -53
26-May-2021 6,926 7,051 6,912 7,034 68,086 4,838 279,281 139 108
25-May-2021 6,940 6,948 6,888 6,912 46,895 3,034 153,247 60 -28
24-May-2021 6,802 6,965 6,802 6,872 99,839 7,094 308,603 163 69.60
Open ZERO Brokerage Demat Account