Maruti Suzuki India Limited (INE585B01010)
NSE: MARUTI | Series: EQ | Date of Listing: 09 Jul, 2003
-
LTP
11,646.00
-70.10 (-0.6 %) -
Open
11,630.50
11,481.10 -
High
11,802.95
11,732.00 -
Low
11,611.05
11,410.05 -
Close
11,688.10
11,716.10 -
52W High
13,680.00
01 Aug, 2024 -
52W Low
10,725.00
24 Dec, 2024
Upper Circuit: 12,887.71
Lower Circuit: 10,544.49
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 11,630.50 | 11,802.95 | 11,611.05 | 11,646.00 | 11,688.10 | -28.00 | -0.24 | 13,680.00 | 9,737.65 | 326,624 | 382.37 Crore | 44,000 |
| 02 Apr, 2025 | 11,481.10 | 11,732.00 | 11,410.05 | 11,691.00 | 11,716.10 | 235.00 | 2.05 | 13,680.00 | 9,737.65 | 452,994 | 528.37 Crore | 80,324 |
| 01 Apr, 2025 | 11,480.00 | 11,545.80 | 11,290.00 | 11,455.25 | 11,481.10 | -41.05 | -0.36 | 13,680.00 | 9,737.65 | 498,244 | 568.78 Crore | 96,268 |
| 28 Mar, 2025 | 11,699.05 | 11,745.95 | 11,400.10 | 11,490.15 | 11,522.15 | -199.80 | -1.7 | 13,680.00 | 9,737.65 | 541,795 | 625.85 Crore | 124,522 |
| 27 Mar, 2025 | 11,773.15 | 11,898.00 | 11,638.00 | 11,700.00 | 11,721.95 | -12.35 | -0.11 | 13,680.00 | 9,737.65 | 645,787 | 758.07 Crore | 109,418 |
| 26 Mar, 2025 | 11,807.00 | 11,868.90 | 11,710.00 | 11,745.00 | 11,734.30 | -134.60 | -1.13 | 13,680.00 | 9,737.65 | 478,517 | 563.39 Crore | 89,350 |
| 25 Mar, 2025 | 11,951.40 | 12,075.25 | 11,800.00 | 11,824.90 | 11,868.90 | -53.35 | -0.45 | 13,680.00 | 9,737.65 | 514,283 | 613.54 Crore | 72,904 |
| 24 Mar, 2025 | 11,779.95 | 11,990.00 | 11,742.05 | 11,917.00 | 11,922.25 | 189.45 | 1.61 | 13,680.00 | 9,737.65 | 359,033 | 426.73 Crore | 84,229 |
| 21 Mar, 2025 | 11,780.00 | 11,921.70 | 11,705.80 | 11,769.20 | 11,732.80 | 2.60 | 0.02 | 13,680.00 | 9,737.65 | 560,565 | 661.77 Crore | 73,489 |
| 20 Mar, 2025 | 11,699.90 | 11,765.00 | 11,588.00 | 11,762.00 | 11,730.20 | 114.65 | 0.99 | 13,680.00 | 9,737.65 | 379,421 | 443.88 Crore | 75,811 |
| 19 Mar, 2025 | 11,700.00 | 11,714.45 | 11,547.00 | 11,615.00 | 11,615.55 | -99.00 | -0.85 | 13,680.00 | 9,737.65 | 476,555 | 553.71 Crore | 63,268 |
| 18 Mar, 2025 | 11,560.05 | 11,755.45 | 11,501.00 | 11,693.00 | 11,714.55 | 160.85 | 1.39 | 13,680.00 | 9,737.65 | 373,219 | 434.99 Crore | 72,754 |
| 17 Mar, 2025 | 11,513.80 | 11,752.95 | 11,456.35 | 11,531.35 | 11,553.70 | 39.90 | 0.35 | 13,680.00 | 9,737.65 | 275,581 | 318.99 Crore | 52,144 |
| 13 Mar, 2025 | 11,634.80 | 11,685.00 | 11,489.75 | 11,519.60 | 11,513.80 | -126.30 | -1.09 | 13,680.00 | 9,737.65 | 260,736 | 301.83 Crore | 42,350 |
| 12 Mar, 2025 | 11,620.80 | 11,723.95 | 11,522.00 | 11,595.00 | 11,640.10 | -6.85 | -0.06 | 13,680.00 | 9,737.65 | 249,361 | 289.65 Crore | 40,536 |
| 11 Mar, 2025 | 11,579.50 | 11,692.00 | 11,510.00 | 11,660.00 | 11,646.95 | 60.90 | 0.53 | 13,680.00 | 9,737.65 | 245,822 | 285.25 Crore | 57,626 |
| 10 Mar, 2025 | 11,600.00 | 11,697.90 | 11,533.65 | 11,571.40 | 11,586.05 | -78.10 | -0.67 | 13,680.00 | 9,737.65 | 153,894 | 178.75 Crore | 34,457 |
| 07 Mar, 2025 | 11,650.00 | 11,742.30 | 11,601.00 | 11,667.80 | 11,664.15 | -2.25 | -0.02 | 13,680.00 | 9,737.65 | 259,055 | 301.86 Crore | 40,405 |
| 06 Mar, 2025 | 11,701.00 | 11,729.50 | 11,480.00 | 11,658.00 | 11,666.40 | 49.05 | 0.42 | 13,680.00 | 9,737.65 | 315,309 | 366.12 Crore | 70,041 |
| 05 Mar, 2025 | 11,605.00 | 11,830.00 | 11,568.35 | 11,630.00 | 11,617.35 | 1.10 | 0.01 | 13,680.00 | 9,737.65 | 349,730 | 408.62 Crore | 47,747 |
| 04 Mar, 2025 | 11,690.00 | 11,724.25 | 11,591.00 | 11,615.00 | 11,616.25 | -159.35 | -1.35 | 13,680.00 | 9,737.65 | 255,726 | 297.70 Crore | 60,537 |
| 03 Mar, 2025 | 11,886.00 | 12,059.45 | 11,757.75 | 11,815.50 | 11,775.60 | -170.25 | -1.43 | 13,680.00 | 9,737.65 | 186,884 | 222.03 Crore | 46,079 |