MARUTI SUZUKI INDIA LTD (maruti)
AUTO | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 12665.0 | 12677.0 | 12665.0 | 12673.0 | 1700 |
| 2025-05-20 15:28:00 | 12667.0 | 12669.0 | 12661.0 | 12665.0 | 2600 |
| 2025-05-20 15:27:00 | 12657.0 | 12667.0 | 12656.0 | 12661.0 | 1800 |
| 2025-05-20 15:26:00 | 12658.0 | 12665.0 | 12655.0 | 12662.0 | 2900 |
| 2025-05-20 15:25:00 | 12655.0 | 12660.0 | 12653.0 | 12658.0 | 1800 |
| 2025-05-20 15:24:00 | 12665.0 | 12665.0 | 12653.0 | 12654.0 | 3050 |
| 2025-05-20 15:23:00 | 12655.0 | 12666.0 | 12655.0 | 12663.0 | 2300 |
| 2025-05-20 15:22:00 | 12667.0 | 12672.0 | 12651.0 | 12656.0 | 9050 |
| 2025-05-20 15:21:00 | 12664.0 | 12667.0 | 12662.0 | 12666.0 | 3450 |
| 2025-05-20 15:20:00 | 12661.0 | 12670.0 | 12661.0 | 12664.0 | 2550 |
| 2025-05-20 15:19:00 | 12660.0 | 12661.0 | 12654.0 | 12660.0 | 2950 |
| 2025-05-20 15:18:00 | 12658.0 | 12662.0 | 12649.0 | 12660.0 | 9400 |
| 2025-05-20 15:17:00 | 12668.0 | 12668.0 | 12659.0 | 12660.0 | 7050 |
| 2025-05-20 15:16:00 | 12661.0 | 12669.0 | 12655.0 | 12667.0 | 5600 |
| 2025-05-20 15:15:00 | 12675.0 | 12675.0 | 12659.0 | 12659.0 | 4700 |
| 2025-05-20 15:14:00 | 12676.0 | 12678.0 | 12668.0 | 12674.0 | 5000 |
| 2025-05-20 15:13:00 | 12677.0 | 12679.0 | 12672.0 | 12676.0 | 6500 |
| 2025-05-20 15:12:00 | 12677.0 | 12684.0 | 12675.0 | 12677.0 | 3450 |
| 2025-05-20 15:11:00 | 12678.0 | 12678.0 | 12670.0 | 12675.0 | 6100 |
| 2025-05-20 15:10:00 | 12679.0 | 12682.0 | 12674.0 | 12675.0 | 3800 |
| 2025-05-20 15:09:00 | 12671.0 | 12682.0 | 12669.0 | 12682.0 | 5600 |
| 2025-05-20 15:08:00 | 12675.0 | 12678.0 | 12671.0 | 12671.0 | 1900 |
| 2025-05-20 15:07:00 | 12678.0 | 12680.0 | 12672.0 | 12678.0 | 5100 |
| 2025-05-20 15:06:00 | 12671.0 | 12680.0 | 12670.0 | 12678.0 | 6300 |
| 2025-05-20 15:05:00 | 12679.0 | 12679.0 | 12670.0 | 12672.0 | 3900 |
| 2025-05-20 15:04:00 | 12675.0 | 12680.0 | 12675.0 | 12678.0 | 2600 |
| 2025-05-20 15:03:00 | 12689.0 | 12689.0 | 12672.0 | 12675.0 | 5350 |
| 2025-05-20 15:02:00 | 12677.0 | 12688.0 | 12675.0 | 12688.0 | 3700 |
| 2025-05-20 15:01:00 | 12679.0 | 12688.0 | 12674.0 | 12677.0 | 4600 |
| 2025-05-20 15:00:00 | 12690.0 | 12690.0 | 12667.0 | 12678.0 | 14300 |
| 2025-05-20 14:59:00 | 12683.0 | 12691.0 | 12682.0 | 12687.0 | 1150 |
| 2025-05-20 14:58:00 | 12686.0 | 12688.0 | 12681.0 | 12683.0 | 2850 |
| 2025-05-20 14:57:00 | 12690.0 | 12696.0 | 12683.0 | 12683.0 | 2500 |
| 2025-05-20 14:56:00 | 12697.0 | 12699.0 | 12687.0 | 12690.0 | 3100 |
| 2025-05-20 14:55:00 | 12699.0 | 12701.0 | 12697.0 | 12699.0 | 1200 |
| 2025-05-20 14:54:00 | 12698.0 | 12702.0 | 12694.0 | 12698.0 | 1850 |
| 2025-05-20 14:53:00 | 12705.0 | 12705.0 | 12695.0 | 12698.0 | 6450 |
| 2025-05-20 14:52:00 | 12705.0 | 12709.0 | 12701.0 | 12709.0 | 3100 |
| 2025-05-20 14:51:00 | 12710.0 | 12712.0 | 12706.0 | 12706.0 | 900 |
| 2025-05-20 14:50:00 | 12711.0 | 12713.0 | 12706.0 | 12710.0 | 1400 |
| 2025-05-20 14:49:00 | 12708.0 | 12715.0 | 12708.0 | 12710.0 | 950 |
| 2025-05-20 14:48:00 | 12706.0 | 12714.0 | 12706.0 | 12708.0 | 900 |
| 2025-05-20 14:47:00 | 12704.0 | 12707.0 | 12699.0 | 12705.0 | 1250 |
| 2025-05-20 14:46:00 | 12701.0 | 12705.0 | 12699.0 | 12705.0 | 1550 |
| 2025-05-20 14:45:00 | 12695.0 | 12702.0 | 12695.0 | 12701.0 | 1150 |
| 2025-05-20 14:44:00 | 12694.0 | 12697.0 | 12690.0 | 12695.0 | 2150 |
| 2025-05-20 14:43:00 | 12691.0 | 12696.0 | 12691.0 | 12693.0 | 850 |
| 2025-05-20 14:42:00 | 12698.0 | 12700.0 | 12688.0 | 12691.0 | 1550 |
| 2025-05-20 14:41:00 | 12701.0 | 12703.0 | 12696.0 | 12696.0 | 2500 |
| 2025-05-20 14:40:00 | 12705.0 | 12705.0 | 12691.0 | 12704.0 | 5050 |
| 2025-05-20 14:39:00 | 12704.0 | 12705.0 | 12700.0 | 12705.0 | 700 |
| 2025-05-20 14:38:00 | 12705.0 | 12708.0 | 12702.0 | 12706.0 | 1750 |
| 2025-05-20 14:37:00 | 12699.0 | 12706.0 | 12695.0 | 12705.0 | 950 |
| 2025-05-20 14:36:00 | 12681.0 | 12700.0 | 12680.0 | 12700.0 | 2400 |
| 2025-05-20 14:35:00 | 12700.0 | 12700.0 | 12681.0 | 12681.0 | 5700 |
| 2025-05-20 14:34:00 | 12703.0 | 12708.0 | 12698.0 | 12700.0 | 2350 |
| 2025-05-20 14:33:00 | 12702.0 | 12710.0 | 12702.0 | 12705.0 | 750 |
| 2025-05-20 14:32:00 | 12701.0 | 12704.0 | 12698.0 | 12700.0 | 2350 |
| 2025-05-20 14:31:00 | 12702.0 | 12702.0 | 12699.0 | 12700.0 | 1750 |
| 2025-05-20 14:30:00 | 12702.0 | 12704.0 | 12700.0 | 12703.0 | 1050 |
| 2025-05-20 14:29:00 | 12698.0 | 12704.0 | 12696.0 | 12700.0 | 1200 |
| 2025-05-20 14:28:00 | 12698.0 | 12699.0 | 12694.0 | 12698.0 | 850 |
| 2025-05-20 14:27:00 | 12702.0 | 12702.0 | 12692.0 | 12698.0 | 3750 |
| 2025-05-20 14:26:00 | 12704.0 | 12705.0 | 12700.0 | 12703.0 | 1600 |
| 2025-05-20 14:25:00 | 12700.0 | 12705.0 | 12700.0 | 12705.0 | 950 |
| 2025-05-20 14:24:00 | 12699.0 | 12707.0 | 12699.0 | 12700.0 | 1200 |
| 2025-05-20 14:23:00 | 12693.0 | 12703.0 | 12693.0 | 12699.0 | 2250 |
| 2025-05-20 14:22:00 | 12700.0 | 12702.0 | 12694.0 | 12694.0 | 2900 |
| 2025-05-20 14:21:00 | 12698.0 | 12703.0 | 12698.0 | 12699.0 | 600 |
| 2025-05-20 14:20:00 | 12703.0 | 12704.0 | 12698.0 | 12698.0 | 5150 |
| 2025-05-20 14:19:00 | 12715.0 | 12715.0 | 12701.0 | 12703.0 | 2800 |
| 2025-05-20 14:18:00 | 12709.0 | 12718.0 | 12709.0 | 12718.0 | 750 |
| 2025-05-20 14:17:00 | 12709.0 | 12717.0 | 12706.0 | 12707.0 | 2650 |
| 2025-05-20 14:16:00 | 12705.0 | 12712.0 | 12705.0 | 12709.0 | 700 |
| 2025-05-20 14:15:00 | 12709.0 | 12709.0 | 12702.0 | 12702.0 | 2350 |
| 2025-05-20 14:14:00 | 12703.0 | 12712.0 | 12703.0 | 12706.0 | 2500 |
| 2025-05-20 14:13:00 | 12705.0 | 12707.0 | 12702.0 | 12703.0 | 1750 |
| 2025-05-20 14:12:00 | 12702.0 | 12708.0 | 12702.0 | 12703.0 | 2300 |
| 2025-05-20 14:11:00 | 12715.0 | 12719.0 | 12702.0 | 12702.0 | 2450 |
| 2025-05-20 14:10:00 | 12716.0 | 12719.0 | 12713.0 | 12715.0 | 1050 |
| 2025-05-20 14:09:00 | 12716.0 | 12719.0 | 12711.0 | 12716.0 | 3100 |
| 2025-05-20 14:08:00 | 12717.0 | 12725.0 | 12715.0 | 12716.0 | 2900 |
| 2025-05-20 14:07:00 | 12728.0 | 12730.0 | 12717.0 | 12719.0 | 3500 |
| 2025-05-20 14:06:00 | 12735.0 | 12735.0 | 12729.0 | 12729.0 | 700 |
| 2025-05-20 14:05:00 | 12740.0 | 12743.0 | 12735.0 | 12735.0 | 650 |
| 2025-05-20 14:04:00 | 12737.0 | 12742.0 | 12736.0 | 12739.0 | 850 |
| 2025-05-20 14:03:00 | 12746.0 | 12746.0 | 12737.0 | 12737.0 | 1500 |
| 2025-05-20 14:02:00 | 12749.0 | 12749.0 | 12747.0 | 12747.0 | 400 |
| 2025-05-20 14:01:00 | 12756.0 | 12756.0 | 12749.0 | 12749.0 | 750 |
| 2025-05-20 14:00:00 | 12753.0 | 12761.0 | 12753.0 | 12756.0 | 1500 |
| 2025-05-20 13:59:00 | 12743.0 | 12757.0 | 12743.0 | 12753.0 | 1550 |
| 2025-05-20 13:58:00 | 12740.0 | 12744.0 | 12740.0 | 12744.0 | 250 |
| 2025-05-20 13:57:00 | 12739.0 | 12740.0 | 12739.0 | 12740.0 | 250 |
| 2025-05-20 13:56:00 | 12727.0 | 12739.0 | 12727.0 | 12739.0 | 1200 |
| 2025-05-20 13:55:00 | 12728.0 | 12730.0 | 12727.0 | 12727.0 | 400 |
| 2025-05-20 13:54:00 | 12729.0 | 12729.0 | 12723.0 | 12725.0 | 6350 |
| 2025-05-20 13:53:00 | 12735.0 | 12735.0 | 12729.0 | 12729.0 | 2150 |
| 2025-05-20 13:52:00 | 12738.0 | 12738.0 | 12733.0 | 12736.0 | 800 |
| 2025-05-20 13:51:00 | 12738.0 | 12740.0 | 12737.0 | 12738.0 | 850 |
| 2025-05-20 13:50:00 | 12736.0 | 12738.0 | 12736.0 | 12738.0 | 750 |