MARUTI SUZUKI INDIA LTD (maruti)
AUTO | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 11596.0 | 11618.0 | 11591.0 | 11610.0 | 8050 |
| 2025-04-25 15:28:00 | 11592.0 | 11607.0 | 11590.0 | 11590.0 | 23750 |
| 2025-04-25 15:27:00 | 11591.0 | 11607.0 | 11590.0 | 11593.0 | 27750 |
| 2025-04-25 15:26:00 | 11610.0 | 11612.0 | 11594.0 | 11596.0 | 25850 |
| 2025-04-25 15:25:00 | 11605.0 | 11625.0 | 11590.0 | 11615.0 | 32500 |
| 2025-04-25 15:24:00 | 11607.0 | 11628.0 | 11607.0 | 11609.0 | 31750 |
| 2025-04-25 15:23:00 | 11623.0 | 11623.0 | 11605.0 | 11608.0 | 11900 |
| 2025-04-25 15:22:00 | 11647.0 | 11647.0 | 11616.0 | 11623.0 | 15550 |
| 2025-04-25 15:21:00 | 11632.0 | 11651.0 | 11628.0 | 11648.0 | 16300 |
| 2025-04-25 15:20:00 | 11665.0 | 11676.0 | 11633.0 | 11633.0 | 34800 |
| 2025-04-25 15:19:00 | 11681.0 | 11682.0 | 11665.0 | 11665.0 | 18050 |
| 2025-04-25 15:18:00 | 11681.0 | 11684.0 | 11665.0 | 11680.0 | 13700 |
| 2025-04-25 15:17:00 | 11680.0 | 11688.0 | 11660.0 | 11681.0 | 25800 |
| 2025-04-25 15:16:00 | 11672.0 | 11680.0 | 11667.0 | 11679.0 | 18200 |
| 2025-04-25 15:15:00 | 11696.0 | 11698.0 | 11671.0 | 11673.0 | 18100 |
| 2025-04-25 15:14:00 | 11707.0 | 11708.0 | 11683.0 | 11699.0 | 25750 |
| 2025-04-25 15:13:00 | 11721.0 | 11723.0 | 11706.0 | 11706.0 | 9900 |
| 2025-04-25 15:12:00 | 11726.0 | 11732.0 | 11720.0 | 11721.0 | 10650 |
| 2025-04-25 15:11:00 | 11733.0 | 11740.0 | 11723.0 | 11730.0 | 10900 |
| 2025-04-25 15:10:00 | 11705.0 | 11737.0 | 11703.0 | 11730.0 | 17800 |
| 2025-04-25 15:09:00 | 11704.0 | 11707.0 | 11690.0 | 11704.0 | 20450 |
| 2025-04-25 15:08:00 | 11717.0 | 11733.0 | 11705.0 | 11705.0 | 15450 |
| 2025-04-25 15:07:00 | 11728.0 | 11728.0 | 11708.0 | 11717.0 | 19300 |
| 2025-04-25 15:06:00 | 11710.0 | 11720.0 | 11707.0 | 11720.0 | 9750 |
| 2025-04-25 15:05:00 | 11711.0 | 11721.0 | 11704.0 | 11710.0 | 6000 |
| 2025-04-25 15:04:00 | 11724.0 | 11727.0 | 11703.0 | 11714.0 | 5850 |
| 2025-04-25 15:03:00 | 11711.0 | 11725.0 | 11702.0 | 11718.0 | 13600 |
| 2025-04-25 15:02:00 | 11756.0 | 11756.0 | 11709.0 | 11709.0 | 16500 |
| 2025-04-25 15:01:00 | 11767.0 | 11777.0 | 11755.0 | 11763.0 | 7450 |
| 2025-04-25 15:00:00 | 11770.0 | 11772.0 | 11762.0 | 11770.0 | 8100 |
| 2025-04-25 14:59:00 | 11795.0 | 11802.0 | 11770.0 | 11770.0 | 17050 |
| 2025-04-25 14:58:00 | 11800.0 | 11801.0 | 11781.0 | 11789.0 | 9600 |
| 2025-04-25 14:57:00 | 11786.0 | 11805.0 | 11782.0 | 11800.0 | 17400 |
| 2025-04-25 14:56:00 | 11803.0 | 11812.0 | 11789.0 | 11794.0 | 20800 |
| 2025-04-25 14:55:00 | 11774.0 | 11804.0 | 11767.0 | 11802.0 | 28000 |
| 2025-04-25 14:54:00 | 11746.0 | 11774.0 | 11736.0 | 11771.0 | 18950 |
| 2025-04-25 14:53:00 | 11737.0 | 11754.0 | 11715.0 | 11742.0 | 11650 |
| 2025-04-25 14:52:00 | 11730.0 | 11759.0 | 11727.0 | 11731.0 | 17550 |
| 2025-04-25 14:51:00 | 11699.0 | 11737.0 | 11699.0 | 11730.0 | 20950 |
| 2025-04-25 14:50:00 | 11724.0 | 11739.0 | 11681.0 | 11699.0 | 23300 |
| 2025-04-25 14:49:00 | 11717.0 | 11732.0 | 11705.0 | 11727.0 | 34450 |
| 2025-04-25 14:48:00 | 11642.0 | 11712.0 | 11641.0 | 11712.0 | 59100 |
| 2025-04-25 14:47:00 | 11639.0 | 11654.0 | 11637.0 | 11642.0 | 12300 |
| 2025-04-25 14:46:00 | 11620.0 | 11645.0 | 11612.0 | 11643.0 | 11300 |
| 2025-04-25 14:45:00 | 11622.0 | 11633.0 | 11609.0 | 11620.0 | 24950 |
| 2025-04-25 14:44:00 | 11586.0 | 11627.0 | 11585.0 | 11622.0 | 36400 |
| 2025-04-25 14:43:00 | 11597.0 | 11604.0 | 11580.0 | 11586.0 | 31200 |
| 2025-04-25 14:42:00 | 11580.0 | 11604.0 | 11580.0 | 11598.0 | 26450 |
| 2025-04-25 14:41:00 | 11579.0 | 11604.0 | 11569.0 | 11585.0 | 23150 |
| 2025-04-25 14:40:00 | 11606.0 | 11611.0 | 11572.0 | 11572.0 | 21350 |
| 2025-04-25 14:39:00 | 11604.0 | 11609.0 | 11587.0 | 11606.0 | 27800 |
| 2025-04-25 14:38:00 | 11630.0 | 11633.0 | 11580.0 | 11610.0 | 55550 |
| 2025-04-25 14:37:00 | 11600.0 | 11633.0 | 11594.0 | 11620.0 | 52200 |
| 2025-04-25 14:36:00 | 11636.0 | 11649.0 | 11588.0 | 11600.0 | 78350 |
| 2025-04-25 14:35:00 | 11704.0 | 11708.0 | 11625.0 | 11627.0 | 77700 |
| 2025-04-25 14:34:00 | 11740.0 | 11750.0 | 11704.0 | 11707.0 | 56100 |
| 2025-04-25 14:33:00 | 11755.0 | 11758.0 | 11735.0 | 11738.0 | 26950 |
| 2025-04-25 14:32:00 | 11764.0 | 11776.0 | 11752.0 | 11752.0 | 23900 |
| 2025-04-25 14:31:00 | 11775.0 | 11779.0 | 11764.0 | 11767.0 | 14050 |
| 2025-04-25 14:30:00 | 11794.0 | 11796.0 | 11764.0 | 11775.0 | 26350 |
| 2025-04-25 14:29:00 | 11785.0 | 11803.0 | 11780.0 | 11787.0 | 13900 |
| 2025-04-25 14:28:00 | 11819.0 | 11819.0 | 11782.0 | 11788.0 | 42950 |
| 2025-04-25 14:27:00 | 11804.0 | 11833.0 | 11803.0 | 11814.0 | 16700 |
| 2025-04-25 14:26:00 | 11811.0 | 11824.0 | 11800.0 | 11804.0 | 23900 |
| 2025-04-25 14:25:00 | 11856.0 | 11863.0 | 11792.0 | 11811.0 | 41950 |
| 2025-04-25 14:24:00 | 11824.0 | 11865.0 | 11808.0 | 11855.0 | 37800 |
| 2025-04-25 14:23:00 | 11807.0 | 11835.0 | 11802.0 | 11835.0 | 19450 |
| 2025-04-25 14:22:00 | 11790.0 | 11809.0 | 11774.0 | 11808.0 | 24800 |
| 2025-04-25 14:21:00 | 11769.0 | 11790.0 | 11750.0 | 11790.0 | 65800 |
| 2025-04-25 14:20:00 | 11799.0 | 11806.0 | 11740.0 | 11788.0 | 57400 |
| 2025-04-25 14:19:00 | 11754.0 | 11821.0 | 11750.0 | 11805.0 | 48850 |
| 2025-04-25 14:18:00 | 11756.0 | 11782.0 | 11740.0 | 11760.0 | 51550 |
| 2025-04-25 14:17:00 | 11731.0 | 11764.0 | 11720.0 | 11754.0 | 60350 |
| 2025-04-25 14:16:00 | 11746.0 | 11768.0 | 11707.0 | 11734.0 | 88650 |
| 2025-04-25 14:15:00 | 11780.0 | 11780.0 | 11712.0 | 11732.0 | 92850 |
| 2025-04-25 14:14:00 | 11802.0 | 11811.0 | 11736.0 | 11775.0 | 57250 |
| 2025-04-25 14:13:00 | 11830.0 | 11836.0 | 11735.0 | 11814.0 | 58700 |
| 2025-04-25 14:12:00 | 11841.0 | 11846.0 | 11828.0 | 11828.0 | 1050 |
| 2025-04-25 14:11:00 | 11850.0 | 11850.0 | 11841.0 | 11841.0 | 500 |
| 2025-04-25 14:10:00 | 11840.0 | 11850.0 | 11839.0 | 11850.0 | 1400 |
| 2025-04-25 14:09:00 | 11854.0 | 11860.0 | 11840.0 | 11840.0 | 1650 |
| 2025-04-25 14:08:00 | 11845.0 | 11855.0 | 11845.0 | 11854.0 | 850 |
| 2025-04-25 14:07:00 | 11857.0 | 11857.0 | 11845.0 | 11845.0 | 1450 |
| 2025-04-25 14:06:00 | 11872.0 | 11872.0 | 11858.0 | 11859.0 | 1200 |
| 2025-04-25 14:05:00 | 11868.0 | 11872.0 | 11866.0 | 11872.0 | 1100 |
| 2025-04-25 14:04:00 | 11868.0 | 11868.0 | 11861.0 | 11865.0 | 1250 |
| 2025-04-25 14:03:00 | 11874.0 | 11874.0 | 11864.0 | 11868.0 | 4850 |
| 2025-04-25 14:02:00 | 11880.0 | 11886.0 | 11874.0 | 11874.0 | 6750 |
| 2025-04-25 14:01:00 | 11880.0 | 11880.0 | 11878.0 | 11880.0 | 2250 |
| 2025-04-25 14:00:00 | 11870.0 | 11878.0 | 11867.0 | 11878.0 | 3300 |
| 2025-04-25 13:59:00 | 11855.0 | 11873.0 | 11854.0 | 11870.0 | 5400 |
| 2025-04-25 13:58:00 | 11854.0 | 11855.0 | 11851.0 | 11855.0 | 1600 |
| 2025-04-25 13:57:00 | 11842.0 | 11854.0 | 11842.0 | 11854.0 | 1350 |
| 2025-04-25 13:56:00 | 11837.0 | 11841.0 | 11837.0 | 11841.0 | 900 |
| 2025-04-25 13:55:00 | 11840.0 | 11840.0 | 11832.0 | 11837.0 | 2250 |
| 2025-04-25 13:54:00 | 11849.0 | 11849.0 | 11837.0 | 11837.0 | 1800 |
| 2025-04-25 13:53:00 | 11830.0 | 11850.0 | 11830.0 | 11849.0 | 2050 |
| 2025-04-25 13:52:00 | 11831.0 | 11836.0 | 11830.0 | 11830.0 | 1200 |
| 2025-04-25 13:51:00 | 11825.0 | 11831.0 | 11817.0 | 11831.0 | 2150 |
| 2025-04-25 13:50:00 | 11810.0 | 11825.0 | 11810.0 | 11825.0 | 1600 |