• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.95% Nasdaq Down2.40%

    More On MARUTI.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Maruti Suzuki India Limited (MARUTI.NS)

    -NSE
    4,023.35 Up 30.05(0.75%) 6:16AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 4, 20131,570.001,577.001,533.051,557.35278,1001,541.62
    Jul 3, 20131,561.001,581.001,555.651,560.95173,7001,545.19
    Jul 2, 20131,590.501,619.001,572.501,578.65589,4001,562.71
    Jul 1, 20131,540.001,622.401,515.001,605.45856,0001,589.24
    Jun 28, 20131,540.001,549.201,517.101,537.75444,7001,522.22
    Jun 27, 20131,560.001,565.001,511.201,521.20493,8001,505.84
    Jun 26, 20131,546.201,557.901,513.601,544.75408,5001,529.15
    Jun 25, 20131,540.001,557.201,502.251,545.20484,8001,529.59
    Jun 24, 20131,546.001,572.001,531.801,544.45707,6001,528.85
    Jun 21, 20131,520.001,559.901,511.751,554.65433,5001,538.95
    Jun 20, 20131,520.001,540.901,493.251,525.15505,0001,509.75
    Jun 19, 20131,529.201,549.501,524.001,543.75389,0001,528.16
    Jun 18, 20131,535.001,547.001,521.001,538.55529,9001,523.01
    Jun 17, 20131,535.101,551.401,505.101,535.25533,2001,519.74
    Jun 14, 20131,482.001,520.001,471.651,514.15383,7001,498.86
    Jun 13, 20131,459.001,461.501,430.001,456.60690,9001,441.89
    Jun 12, 20131,486.001,490.001,461.901,479.65469,6001,464.71
    Jun 11, 20131,512.001,521.001,481.001,490.45675,1001,475.40
    Jun 10, 20131,575.001,580.951,510.151,521.85503,9001,506.48
    Jun 7, 20131,565.001,583.501,545.001,554.90780,9001,539.20
    Jun 6, 20131,558.801,598.801,550.001,587.10498,2001,571.07
    Jun 5, 20131,550.101,576.301,533.251,568.25621,1001,552.41
    Jun 4, 20131,555.651,588.751,539.301,546.80431,3001,531.18
    Jun 3, 20131,599.951,599.951,548.351,568.55432,3001,552.71
    May 31, 20131,625.101,652.901,598.151,605.60410,5001,589.38
    May 30, 20131,623.001,646.001,603.351,637.50593,4001,620.96
    May 29, 20131,650.001,661.801,620.651,634.15457,8001,617.65
    May 28, 20131,650.051,669.001,650.051,655.10333,7001,638.38
    May 27, 20131,670.001,670.001,633.701,648.75584,2001,632.10
    May 24, 20131,650.401,777.001,614.001,674.90743,6001,657.98
    May 23, 20131,680.001,687.451,586.101,647.501,072,9001,630.86
    May 22, 20131,705.001,714.651,682.001,687.60419,2001,670.56
    May 21, 20131,742.351,744.551,691.601,697.40559,4001,680.26
    May 20, 20131,715.001,774.401,715.001,742.25549,2001,724.65
    May 17, 20131,730.001,741.251,700.701,708.70288,4001,691.44
    May 16, 20131,730.101,749.801,722.301,728.20289,8001,710.75
    May 15, 20131,719.751,758.001,711.801,739.05653,4001,721.49
    May 14, 20131,706.001,715.901,691.501,703.90300,6001,686.69
    May 13, 20131,740.001,740.001,698.851,705.00347,5001,687.78
    May 10, 20131,675.001,734.901,673.001,727.951,228,1001,710.50
    May 9, 20131,682.251,684.001,655.901,660.15344,4001,643.38
    May 8, 20131,697.001,697.001,674.001,678.45306,2001,661.50
    May 7, 20131,700.001,707.151,683.801,692.80462,1001,675.70
    May 6, 20131,669.001,699.001,657.401,692.40414,8001,675.31
    May 3, 20131,682.751,699.501,661.601,665.40575,7001,648.58
    May 2, 20131,642.001,709.701,642.001,679.80877,8001,662.83
    May 1, 20131,669.601,669.601,669.601,669.6001,652.74
    Apr 30, 20131,690.001,697.001,655.851,669.60400,5001,652.74
    Apr 29, 20131,675.851,704.351,675.851,683.50897,4001,666.50
    Apr 26, 20131,590.951,693.001,567.501,673.153,505,6001,656.25
    Apr 25, 20131,541.901,599.251,541.901,590.95775,6001,574.88
    Apr 24, 20131,536.351,536.351,536.351,536.3501,520.83
    Apr 23, 20131,541.001,544.201,515.151,536.35288,8001,520.83
    Apr 22, 20131,528.001,553.851,525.901,540.45352,3001,524.89
    Apr 19, 20131,524.601,524.601,524.601,524.6001,509.20
    Apr 18, 20131,485.301,533.451,485.301,524.60540,8001,509.20
    Apr 17, 20131,486.101,504.801,467.101,494.50422,6001,479.41
    Apr 16, 20131,415.001,487.901,415.001,482.05620,2001,467.08
    Apr 15, 20131,400.001,444.901,396.351,422.90358,3001,408.53
    Apr 12, 20131,420.001,430.001,402.151,408.45245,1001,394.23
    Apr 11, 20131,414.001,432.001,397.801,425.15505,4001,410.76
    Apr 10, 20131,413.101,417.651,384.251,412.60479,1001,398.33
    Apr 9, 20131,426.001,442.001,401.001,407.40682,0001,393.19
    Apr 8, 20131,402.201,424.001,381.251,420.15781,1001,405.81
    Apr 5, 20131,327.001,424.001,327.001,406.301,681,6001,392.10
    Apr 4, 20131,292.001,329.501,282.001,320.00384,3001,306.67
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in INR.