Maruti Suzuki India Limited (INE585B01010)
NSE: MARUTI | Series: EQ | Date of Listing: 09 Jul, 2003
-
LTP
10,868.90
-86.45 (-0.79 %) -
Open
10,940.00
10,888.00 -
High
11,077.00
11,035.40 -
Low
10,865.95
10,852.45 -
Close
10,901.05
10,955.35 -
52W High
13,680.00
01 Aug, 2024 -
52W Low
9,737.65
18 Jan, 2024
Upper Circuit: 12,050.89
Lower Circuit: 9,859.82
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 10,940.00 | 11,077.00 | 10,865.95 | 10,868.90 | 10,901.05 | -54.30 | -0.5 | 13,680.00 | 9,737.65 | 404,608 | 443.42 Crore | 65,375 |
| 19 Dec, 2024 | 10,888.00 | 11,035.40 | 10,852.45 | 10,955.00 | 10,955.35 | -47.10 | -0.43 | 13,680.00 | 9,737.65 | 435,360 | 476.89 Crore | 57,581 |
| 18 Dec, 2024 | 11,085.00 | 11,098.05 | 10,970.10 | 11,012.00 | 11,002.45 | -106.10 | -0.96 | 13,680.00 | 9,737.65 | 497,103 | 547.48 Crore | 63,628 |
| 17 Dec, 2024 | 11,263.00 | 11,272.45 | 11,059.70 | 11,085.00 | 11,108.55 | -168.45 | -1.49 | 13,680.00 | 9,737.65 | 295,445 | 329.36 Crore | 47,479 |
| 16 Dec, 2024 | 11,255.55 | 11,329.45 | 11,205.00 | 11,262.35 | 11,277.00 | 4.45 | 0.04 | 13,680.00 | 9,737.65 | 223,389 | 251.63 Crore | 45,400 |
| 13 Dec, 2024 | 11,137.40 | 11,290.00 | 11,033.60 | 11,271.50 | 11,272.55 | 105.15 | 0.94 | 13,680.00 | 9,737.65 | 263,579 | 294.96 Crore | 53,494 |
| 12 Dec, 2024 | 11,299.35 | 11,299.35 | 11,078.25 | 11,137.50 | 11,167.40 | -110.35 | -0.98 | 13,680.00 | 9,737.65 | 396,561 | 442.62 Crore | 58,050 |
| 11 Dec, 2024 | 11,229.90 | 11,320.85 | 11,220.60 | 11,291.95 | 11,277.75 | 79.55 | 0.71 | 13,680.00 | 9,737.65 | 226,584 | 255.65 Crore | 39,648 |
| 10 Dec, 2024 | 11,275.00 | 11,314.35 | 11,170.00 | 11,219.80 | 11,198.20 | -81.60 | -0.72 | 13,680.00 | 9,737.65 | 410,569 | 460.63 Crore | 52,912 |
| 09 Dec, 2024 | 11,322.00 | 11,368.90 | 11,252.55 | 11,260.00 | 11,279.80 | -38.15 | -0.34 | 13,680.00 | 9,737.65 | 254,485 | 287.35 Crore | 43,967 |
| 06 Dec, 2024 | 11,200.00 | 11,375.95 | 11,121.00 | 11,303.00 | 11,317.95 | 135.70 | 1.21 | 13,680.00 | 9,737.65 | 417,214 | 469.72 Crore | 73,352 |
| 05 Dec, 2024 | 11,134.95 | 11,270.00 | 11,031.00 | 11,176.00 | 11,182.25 | 52.40 | 0.47 | 13,680.00 | 9,737.65 | 545,501 | 607.43 Crore | 107,290 |
| 04 Dec, 2024 | 11,281.00 | 11,300.00 | 11,106.00 | 11,125.00 | 11,129.85 | -149.40 | -1.32 | 13,680.00 | 9,737.65 | 554,674 | 620.93 Crore | 85,627 |
| 03 Dec, 2024 | 11,250.00 | 11,309.00 | 11,203.00 | 11,260.95 | 11,279.25 | 39.95 | 0.36 | 13,680.00 | 9,737.65 | 258,644 | 291.48 Crore | 58,440 |
| 02 Dec, 2024 | 11,151.00 | 11,330.00 | 11,151.00 | 11,230.00 | 11,239.30 | 165.10 | 1.49 | 13,680.00 | 9,737.65 | 446,880 | 503.40 Crore | 81,378 |
| 29 Nov, 2024 | 10,949.95 | 11,130.10 | 10,920.00 | 11,081.15 | 11,074.20 | 124.35 | 1.14 | 13,680.00 | 9,737.65 | 338,207 | 373.83 Crore | 65,947 |
| 28 Nov, 2024 | 11,060.40 | 11,080.60 | 10,888.00 | 10,980.00 | 10,949.85 | -108.50 | -0.98 | 13,680.00 | 9,737.65 | 607,669 | 666.25 Crore | 95,499 |
| 27 Nov, 2024 | 10,936.00 | 11,116.90 | 10,870.00 | 11,070.00 | 11,058.35 | 114.40 | 1.05 | 13,680.00 | 9,737.65 | 343,332 | 378.87 Crore | 58,479 |
| 26 Nov, 2024 | 11,025.15 | 11,077.95 | 10,891.45 | 10,936.00 | 10,943.95 | -81.20 | -0.74 | 13,680.00 | 9,737.65 | 406,586 | 446.10 Crore | 71,327 |
| 25 Nov, 2024 | 11,202.00 | 11,247.95 | 10,990.05 | 11,003.20 | 11,025.15 | -38.45 | -0.35 | 13,680.00 | 9,737.65 | 635,726 | 704.48 Crore | 75,150 |