Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,081.84 +3,793.34 (+5.64%) CMC Crypto 200
1,531.85 +43.31 (+2.91%)
Maruti Suzuki India Limited (MARUTI.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 12,600.15 | 12,678.90 | 12,441.80 | 12,473.30 | 12,473.30 | 442,896 |
| 20 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 12,660.00 | 12,872.40 | 12,300.00 | 12,641.50 | 12,641.50 | 2,567,915 |
| 06 May 2024 | 12,550.00 | 12,739.80 | 12,239.00 | 12,675.50 | 12,675.50 | 2,179,535 |
| 29 Apr 2024 | 12,800.05 | 12,996.00 | 12,411.40 | 12,492.15 | 12,492.15 | 2,792,626 |
| 22 Apr 2024 | 12,783.15 | 13,073.95 | 12,659.00 | 12,703.35 | 12,703.35 | 2,381,208 |
| 15 Apr 2024 | 12,199.50 | 12,759.40 | 12,032.95 | 12,710.95 | 12,710.95 | 2,725,092 |
| 08 Apr 2024 | 12,450.00 | 12,985.70 | 12,225.00 | 12,266.55 | 12,266.55 | 2,322,493 |
| 01 Apr 2024 | 12,613.35 | 12,689.00 | 12,318.05 | 12,421.60 | 12,421.60 | 1,642,885 |
| 25 Mar 2024 | 12,337.70 | 12,726.80 | 12,141.20 | 12,600.35 | 12,600.35 | 2,246,878 |
| 18 Mar 2024 | 11,436.65 | 12,427.30 | 11,366.30 | 12,337.70 | 12,337.70 | 3,357,919 |
| 11 Mar 2024 | 11,515.15 | 11,575.90 | 11,267.60 | 11,476.65 | 11,476.65 | 2,689,755 |
| 04 Mar 2024 | 11,600.00 | 11,730.00 | 11,421.15 | 11,510.05 | 11,510.05 | 1,585,505 |
| 26 Feb 2024 | 11,505.00 | 11,675.00 | 11,129.50 | 11,620.95 | 11,620.95 | 2,375,293 |
| 19 Feb 2024 | 11,380.40 | 11,720.00 | 11,315.85 | 11,535.60 | 11,535.60 | 2,342,178 |
| 12 Feb 2024 | 10,700.00 | 11,480.00 | 10,640.15 | 11,380.40 | 11,380.40 | 2,107,044 |
| 05 Feb 2024 | 10,602.00 | 10,973.50 | 10,400.00 | 10,732.85 | 10,732.85 | 2,957,524 |
| 29 Jan 2024 | 9,931.15 | 10,711.60 | 9,875.05 | 10,655.45 | 10,655.45 | 4,527,943 |
| 22 Jan 2024 | 10,037.70 | 10,037.70 | 9,755.00 | 9,881.00 | 9,881.00 | 2,134,178 |
| 15 Jan 2024 | 9,985.10 | 10,240.00 | 9,737.65 | 10,037.70 | 10,037.70 | 2,602,331 |
| 08 Jan 2024 | 10,005.00 | 10,128.95 | 9,890.00 | 9,965.65 | 9,965.65 | 3,623,326 |
| 01 Jan 2024 | 10,345.00 | 10,345.00 | 9,970.00 | 10,017.00 | 10,017.00 | 3,094,471 |
| 25 Dec 2023 | 10,217.15 | 10,396.65 | 10,114.70 | 10,302.35 | 10,302.35 | 2,082,409 |
| 18 Dec 2023 | 10,295.00 | 10,377.00 | 9,900.00 | 10,217.15 | 10,217.15 | 3,594,634 |
| 11 Dec 2023 | 10,630.00 | 10,638.00 | 9,832.60 | 10,286.40 | 10,286.40 | 4,152,061 |
| 04 Dec 2023 | 10,695.00 | 10,932.85 | 10,425.00 | 10,618.55 | 10,618.55 | 2,923,180 |
| 27 Nov 2023 | 10,515.65 | 10,759.00 | 10,506.00 | 10,585.70 | 10,585.70 | 1,868,546 |
| 20 Nov 2023 | 10,500.00 | 10,619.00 | 10,394.05 | 10,515.65 | 10,515.65 | 1,759,505 |
| 13 Nov 2023 | 10,429.00 | 10,606.80 | 10,363.65 | 10,523.50 | 10,523.50 | 1,590,916 |
| 06 Nov 2023 | 10,338.95 | 10,449.60 | 10,235.85 | 10,388.80 | 10,388.80 | 1,559,331 |
| 30 Oct 2023 | 10,700.00 | 10,700.00 | 10,188.65 | 10,276.30 | 10,276.30 | 3,217,056 |
| 23 Oct 2023 | 10,681.00 | 10,845.00 | 10,392.50 | 10,560.70 | 10,560.70 | 2,251,872 |
| 16 Oct 2023 | 10,729.95 | 10,810.85 | 10,565.30 | 10,725.65 | 10,725.65 | 1,565,145 |
| 09 Oct 2023 | 10,250.00 | 10,745.05 | 10,183.95 | 10,727.55 | 10,727.55 | 1,967,142 |
| 02 Oct 2023 | 10,610.60 | 10,709.80 | 10,090.00 | 10,302.05 | 10,302.05 | 1,743,695 |
| 25 Sept 2023 | 10,535.15 | 10,720.00 | 10,510.55 | 10,610.60 | 10,610.60 | 2,747,532 |
| 18 Sept 2023 | 10,500.05 | 10,623.65 | 10,206.50 | 10,535.15 | 10,535.15 | 2,538,777 |
| 11 Sept 2023 | 10,345.00 | 10,580.00 | 10,344.00 | 10,525.25 | 10,525.25 | 2,514,342 |
| 04 Sept 2023 | 10,401.00 | 10,467.95 | 10,130.15 | 10,332.00 | 10,332.00 | 2,875,943 |
| 28 Aug 2023 | 9,514.95 | 10,397.95 | 9,506.00 | 10,331.25 | 10,331.25 | 3,961,792 |
| 21 Aug 2023 | 9,455.55 | 9,661.65 | 9,409.70 | 9,505.70 | 9,505.70 | 2,090,127 |
| 14 Aug 2023 | 9,360.00 | 9,474.75 | 9,254.15 | 9,456.05 | 9,456.05 | 1,476,770 |
| 07 Aug 2023 | 9,490.00 | 9,623.00 | 9,342.05 | 9,356.85 | 9,356.85 | 2,223,561 |
| 03 Aug 2023 | 90 Dividend | |||||
| 31 Jul 2023 | 9,670.30 | 9,892.00 | 9,427.00 | 9,470.40 | 9,382.11 | 3,822,770 |
| 24 Jul 2023 | 9,770.05 | 9,827.15 | 9,546.40 | 9,670.30 | 9,580.15 | 1,447,188 |
| 17 Jul 2023 | 9,647.00 | 9,845.00 | 9,525.65 | 9,770.05 | 9,678.97 | 2,011,118 |
| 10 Jul 2023 | 9,854.00 | 9,956.85 | 9,591.00 | 9,603.65 | 9,514.12 | 2,411,752 |
| 03 Jul 2023 | 9,742.05 | 10,036.95 | 9,620.05 | 9,850.25 | 9,758.42 | 2,569,953 |
| 26 Jun 2023 | 9,327.30 | 9,853.50 | 9,300.00 | 9,789.05 | 9,697.79 | 2,072,135 |
| 19 Jun 2023 | 9,638.00 | 9,642.15 | 9,305.00 | 9,327.30 | 9,240.34 | 1,961,675 |
| 12 Jun 2023 | 9,625.00 | 9,700.00 | 9,490.50 | 9,603.70 | 9,514.17 | 2,348,137 |
| 05 Jun 2023 | 9,552.50 | 9,800.00 | 9,488.55 | 9,627.80 | 9,538.04 | 1,865,849 |
| 29 May 2023 | 9,435.00 | 9,525.15 | 9,222.00 | 9,485.35 | 9,396.92 | 3,047,415 |
| 22 May 2023 | 9,090.00 | 9,415.00 | 9,073.85 | 9,399.95 | 9,312.32 | 1,487,227 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.