MARUTI SUZUKI INDIA LTD (maruti)
AUTO
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 12530.0 | 12557.0 | 12382.0 | 12418.0 | 159550 |
| 2025-07-07 05:30:00 | 12633.0 | 12660.0 | 12482.0 | 12534.0 | 244350 |
| 2025-07-04 05:30:00 | 12740.0 | 12766.0 | 12611.0 | 12662.0 | 233950 |
| 2025-07-03 05:30:00 | 12600.0 | 12824.0 | 12600.0 | 12748.0 | 545350 |
| 2025-07-02 05:30:00 | 12400.0 | 12663.0 | 12400.0 | 12646.0 | 501200 |
| 2025-07-01 05:30:00 | 12550.0 | 12550.0 | 12393.0 | 12473.0 | 398150 |
| 2025-06-30 05:30:00 | 12712.0 | 12750.0 | 12411.0 | 12462.0 | 495850 |
| 2025-06-27 05:30:00 | 12802.0 | 12864.0 | 12705.0 | 12731.0 | 300100 |
| 2025-06-26 05:30:00 | 12811.0 | 12836.0 | 12689.0 | 12713.0 | 434050 |
| 2025-06-25 05:30:00 | 12651.0 | 12789.0 | 12622.0 | 12755.0 | 1152400 |
| 2025-06-24 05:30:00 | 12795.0 | 12845.0 | 12606.0 | 12621.0 | 1198900 |
| 2025-06-23 05:30:00 | 12803.0 | 12811.0 | 12663.0 | 12675.0 | 1127150 |
| 2025-06-20 05:30:00 | 12763.0 | 12844.0 | 12715.0 | 12800.0 | 470150 |
| 2025-06-19 05:30:00 | 12705.0 | 12778.0 | 12669.0 | 12751.0 | 446900 |
| 2025-06-18 05:30:00 | 12564.0 | 12847.0 | 12529.0 | 12705.0 | 588550 |
| 2025-06-17 05:30:00 | 12524.0 | 12574.0 | 12457.0 | 12565.0 | 245250 |
| 2025-06-16 05:30:00 | 12382.0 | 12552.0 | 12365.0 | 12506.0 | 230900 |
| 2025-06-13 05:30:00 | 12285.0 | 12403.0 | 12162.0 | 12388.0 | 318650 |
| 2025-06-12 05:30:00 | 12512.0 | 12527.0 | 12333.0 | 12374.0 | 353950 |
| 2025-06-11 05:30:00 | 12460.0 | 12589.0 | 12430.0 | 12489.0 | 297850 |
| 2025-06-10 05:30:00 | 12602.0 | 12724.0 | 12460.0 | 12523.0 | 457000 |
| 2025-06-09 05:30:00 | 12468.0 | 12633.0 | 12455.0 | 12621.0 | 489150 |
| 2025-06-06 05:30:00 | 12160.0 | 12518.0 | 12122.0 | 12464.0 | 810800 |
| 2025-06-05 05:30:00 | 12240.0 | 12307.0 | 12038.0 | 12155.0 | 524100 |
| 2025-06-04 05:30:00 | 12149.0 | 12274.0 | 12140.0 | 12226.0 | 230600 |
| 2025-06-03 05:30:00 | 12322.0 | 12362.0 | 12118.0 | 12186.0 | 397400 |
| 2025-06-02 05:30:00 | 12162.0 | 12353.0 | 12162.0 | 12303.0 | 418500 |
| 2025-05-30 05:30:00 | 12416.0 | 12522.0 | 12264.0 | 12330.0 | 412550 |
| 2025-05-29 05:30:00 | 12298.0 | 12425.0 | 12259.0 | 12368.0 | 408250 |
| 2025-05-28 05:30:00 | 12397.0 | 12415.0 | 12312.0 | 12334.0 | 719950 |
| 2025-05-27 05:30:00 | 12408.0 | 12470.0 | 12293.0 | 12410.0 | 1143300 |
| 2025-05-26 05:30:00 | 12520.0 | 12566.0 | 12406.0 | 12433.0 | 1328150 |
| 2025-05-23 05:30:00 | 12475.0 | 12525.0 | 12437.0 | 12479.0 | 326250 |
| 2025-05-22 05:30:00 | 12671.0 | 12671.0 | 12425.0 | 12478.0 | 446950 |
| 2025-05-21 05:30:00 | 12699.0 | 12809.0 | 12611.0 | 12633.0 | 363850 |
| 2025-05-20 05:30:00 | 12999.0 | 13022.0 | 12649.0 | 12670.0 | 624100 |
| 2025-05-19 05:30:00 | 12949.0 | 13100.0 | 12907.0 | 12928.0 | 260950 |
| 2025-05-16 05:30:00 | 12900.0 | 13059.0 | 12900.0 | 12946.0 | 472900 |
| 2025-05-15 05:30:00 | 12581.0 | 12967.0 | 12568.0 | 12908.0 | 822700 |
| 2025-05-14 05:30:00 | 12566.0 | 12667.0 | 12425.0 | 12635.0 | 387350 |
| 2025-05-13 05:30:00 | 12622.0 | 12697.0 | 12452.0 | 12486.0 | 453900 |
| 2025-05-12 05:30:00 | 12419.0 | 12622.0 | 12403.0 | 12609.0 | 453750 |
| 2025-05-09 05:30:00 | 12217.0 | 12365.0 | 12204.0 | 12259.0 | 494200 |
| 2025-05-08 05:30:00 | 12628.0 | 12628.0 | 12320.0 | 12363.0 | 757950 |
| 2025-05-07 05:30:00 | 12450.0 | 12645.0 | 12410.0 | 12577.0 | 403350 |
| 2025-05-06 05:30:00 | 12444.0 | 12583.0 | 12378.0 | 12537.0 | 483950 |
| 2025-05-05 05:30:00 | 12444.0 | 12483.0 | 12352.0 | 12442.0 | 366800 |
| 2025-05-02 05:30:00 | 12325.0 | 12756.0 | 12301.0 | 12401.0 | 1226600 |
| 2025-04-30 05:30:00 | 11801.0 | 12358.0 | 11801.0 | 12310.0 | 1090600 |
| 2025-04-29 05:30:00 | 11861.0 | 11979.0 | 11764.0 | 11872.0 | 505300 |
| 2025-04-28 05:30:00 | 11511.0 | 11917.0 | 11380.0 | 11870.0 | 1134550 |
| 2025-04-25 05:30:00 | 11889.0 | 12015.0 | 11569.0 | 11667.0 | 3291900 |
| 2025-04-24 05:30:00 | 11887.0 | 12019.0 | 11826.0 | 11864.0 | 960500 |
| 2025-04-23 05:30:00 | 11724.0 | 11869.0 | 11666.0 | 11841.0 | 1140950 |
| 2025-04-22 05:30:00 | 11721.0 | 11730.0 | 11529.0 | 11674.0 | 1362400 |
| 2025-04-21 05:30:00 | 11626.0 | 11699.0 | 11522.0 | 11682.0 | 1374400 |
| 2025-04-17 05:30:00 | 11593.0 | 11670.0 | 11499.0 | 11640.0 | 789250 |
| 2025-04-16 05:30:00 | 11791.0 | 11791.0 | 11567.0 | 11611.0 | 1222600 |
| 2025-04-15 05:30:00 | 11778.0 | 11918.0 | 11685.0 | 11819.0 | 803600 |
| 2025-04-11 05:30:00 | 11549.05 | 11667.1 | 11481.95 | 11586.6 | 396850 |
| 2025-04-09 05:30:00 | 11420.0 | 11547.25 | 11420.0 | 11443.9 | 387900 |
| 2025-04-08 05:30:00 | 11456.15 | 11531.95 | 11304.55 | 11442.85 | 661500 |
| 2025-04-07 05:30:00 | 11150.0 | 11346.95 | 11011.5 | 11315.9 | 992200 |
| 2025-04-04 05:30:00 | 11672.5 | 11672.5 | 11338.55 | 11480.85 | 663650 |
| 2025-04-03 05:30:00 | 11590.0 | 11819.35 | 11590.0 | 11706.4 | 483650 |
| 2025-04-02 05:30:00 | 11586.4 | 11766.0 | 11455.85 | 11743.75 | 626050 |
| 2025-04-01 05:30:00 | 11326.0 | 11596.5 | 11326.0 | 11512.25 | 716300 |
| 2025-03-28 05:30:00 | 11749.9 | 11801.4 | 11426.15 | 11547.8 | 752150 |
| 2025-03-27 05:30:00 | 11799.9 | 11889.85 | 11718.85 | 11788.6 | 830550 |
| 2025-03-26 05:30:00 | 11849.25 | 11876.1 | 11725.6 | 11741.9 | 774350 |
| 2025-03-25 05:30:00 | 12040.0 | 12051.75 | 11835.2 | 11888.8 | 1129550 |
| 2025-03-24 05:30:00 | 11767.5 | 11977.75 | 11731.9 | 11906.05 | 910500 |
| 2025-03-21 05:30:00 | 11805.75 | 11921.15 | 11711.6 | 11746.35 | 771650 |
| 2025-03-20 05:30:00 | 11734.8 | 11793.9 | 11606.2 | 11726.9 | 486100 |
| 2025-03-19 05:30:00 | 11688.0 | 11727.0 | 11581.1 | 11644.05 | 482700 |
| 2025-03-18 05:30:00 | 11575.0 | 11741.85 | 11519.8 | 11717.4 | 377200 |
| 2025-03-17 05:30:00 | 11552.3 | 11774.9 | 11480.25 | 11558.05 | 517000 |
| 2025-03-13 05:30:00 | 11629.4 | 11689.75 | 11523.05 | 11540.5 | 305450 |
| 2025-03-12 05:30:00 | 11655.55 | 11740.3 | 11531.6 | 11653.45 | 426200 |
| 2025-03-11 05:30:00 | 11570.0 | 11712.9 | 11551.1 | 11677.35 | 394050 |
| 2025-03-10 05:30:00 | 11639.95 | 11732.0 | 11562.1 | 11602.5 | 360400 |
| 2025-03-07 05:30:00 | 11660.0 | 11785.7 | 11647.05 | 11712.15 | 317950 |
| 2025-03-06 05:30:00 | 11798.85 | 11798.85 | 11515.1 | 11705.55 | 614200 |
| 2025-03-05 05:30:00 | 11622.95 | 11859.15 | 11612.6 | 11681.65 | 526500 |
| 2025-03-04 05:30:00 | 11809.45 | 11809.45 | 11623.35 | 11660.25 | 333000 |
| 2025-03-03 05:30:00 | 11963.95 | 12100.0 | 11804.85 | 11836.2 | 547000 |
| 2025-02-28 05:30:00 | 12387.35 | 12387.35 | 11879.25 | 11999.7 | 677700 |
| 2025-02-27 05:30:00 | 12602.75 | 12623.55 | 12378.05 | 12437.35 | 1035150 |
| 2025-02-25 05:30:00 | 12405.35 | 12524.65 | 12373.8 | 12494.35 | 872600 |
| 2025-02-24 05:30:00 | 12151.0 | 12417.35 | 12151.0 | 12372.25 | 897700 |
| 2025-02-21 05:30:00 | 12391.7 | 12431.75 | 12259.25 | 12316.05 | 853800 |
| 2025-02-20 05:30:00 | 12652.0 | 12652.0 | 12385.0 | 12438.75 | 993400 |
| 2025-02-19 05:30:00 | 12739.7 | 12795.3 | 12681.75 | 12716.3 | 460800 |
| 2025-02-18 05:30:00 | 12802.9 | 12899.7 | 12753.1 | 12791.65 | 420800 |
| 2025-02-17 05:30:00 | 12686.95 | 12799.0 | 12612.25 | 12783.0 | 348000 |
| 2025-02-14 05:30:00 | 12721.65 | 12810.0 | 12624.7 | 12710.35 | 386850 |
| 2025-02-13 05:30:00 | 12741.95 | 12777.95 | 12653.7 | 12701.65 | 366000 |
| 2025-02-12 05:30:00 | 12757.8 | 12815.0 | 12661.0 | 12705.55 | 636950 |
| 2025-02-11 05:30:00 | 12944.95 | 13045.95 | 12751.25 | 12776.4 | 669550 |
| 2025-02-10 05:30:00 | 13095.0 | 13104.95 | 12944.25 | 12956.4 | 463450 |