Stock Details of MARUTI.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 29 |
15638.9500 |
15971.0000 |
15638.9000 |
15769.1000 |
19171 |
2026-01-21 |
| 29 |
16244.2500 |
16244.2500 |
15850.0000 |
15881.1000 |
18718 |
2026-01-20 |
| 29 |
15874.0000 |
16242.5000 |
15829.6500 |
16179.7500 |
10021 |
2026-01-19 |
| 29 |
16136.0500 |
16192.0000 |
15772.0000 |
15856.5500 |
13086 |
2026-01-16 |
| 29 |
16355.5498 |
16420.1504 |
16086.1504 |
16144.0498 |
9786 |
2026-01-14 |
| 29 |
16645.0000 |
16726.0000 |
16293.2998 |
16425.8008 |
5963 |
2026-01-13 |
| 29 |
16500.9492 |
16607.6992 |
16266.7998 |
16588.8496 |
8332 |
2026-01-12 |
| 29 |
16700.6504 |
16703.6504 |
16420.0000 |
16501.0000 |
10180 |
2026-01-09 |
| 29 |
16778.1992 |
16786.0000 |
16564.8008 |
16663.8008 |
11192 |
2026-01-08 |
| 29 |
17255.1504 |
17255.1504 |
16526.0996 |
16803.8008 |
18089 |
2026-01-07 |
| 29 |
17189.9492 |
17310.5508 |
17140.5000 |
17294.9492 |
3964 |
2026-01-06 |
| 29 |
17000.2500 |
17371.5996 |
16983.7500 |
17154.0996 |
8068 |
2026-01-05 |
| 29 |
16809.1992 |
16995.8008 |
16740.0000 |
16960.2500 |
11249 |
2026-01-02 |
| 29 |
16700.0000 |
16797.4004 |
16612.0000 |
16715.1992 |
8837 |
2026-01-01 |
| 29 |
16631.3496 |
16781.9004 |
16620.0000 |
16704.2500 |
7495 |
2025-12-31 |
| 29 |
16598.5000 |
16825.0000 |
16474.0508 |
16603.9004 |
42326 |
2025-12-30 |
| 29 |
16575.9004 |
16680.0000 |
16500.0996 |
16560.1504 |
21965 |
2025-12-29 |
| 29 |
16603.4004 |
16700.0000 |
16543.5996 |
16589.8008 |
5782 |
2025-12-26 |
| 29 |
16560.5000 |
16727.0000 |
16537.5996 |
16707.9004 |
6426 |
2025-12-24 |
| 29 |
16798.8008 |
16798.8008 |
16555.9492 |
16577.1504 |
2759 |
2025-12-23 |
| 29 |
16410.2500 |
16696.0996 |
16410.2500 |
16641.2500 |
19977 |
2025-12-22 |
| 29 |
16337.2002 |
16473.0000 |
16337.2002 |
16425.1992 |
3337 |
2025-12-19 |
| 29 |
16409.5000 |
16480.0000 |
16225.0000 |
16337.2002 |
7886 |
2025-12-18 |
| 29 |
16401.0000 |
16494.6504 |
16360.0000 |
16393.4004 |
3114 |
2025-12-17 |
| 29 |
16403.1504 |
16430.0000 |
16326.0000 |
16349.9502 |
10444 |
2025-12-16 |
| 29 |
16518.4492 |
16518.4492 |
16362.4004 |
16403.1504 |
14485 |
2025-12-15 |
| 29 |
16241.0498 |
16535.0000 |
16241.0498 |
16520.9004 |
10948 |
2025-12-12 |
| 29 |
16018.9502 |
16295.4502 |
15994.9502 |
16262.7500 |
10595 |
2025-12-11 |
| 29 |
16012.6504 |
16129.9004 |
15939.7500 |
16003.7500 |
4443 |
2025-12-10 |
| 29 |
16138.9502 |
16214.2998 |
15990.0000 |
16012.2998 |
2334 |
2025-12-09 |
| 29 |
16284.9502 |
16284.9502 |
16100.0000 |
16182.2002 |
2393 |
2025-12-08 |
| 29 |
15997.2002 |
16341.3496 |
15985.0498 |
16277.2998 |
7944 |
2025-12-05 |
| 29 |
16061.0000 |
16135.0000 |
15888.0498 |
15997.2002 |
12099 |
2025-12-04 |
| 29 |
16249.4004 |
16249.4004 |
16008.0498 |
16083.7500 |
5515 |
2025-12-03 |
| 29 |
16040.2002 |
16259.0498 |
16040.2002 |
16240.9004 |
13481 |
2025-12-02 |
| 29 |
15970.0000 |
16168.5000 |
15852.3496 |
16116.0000 |
5552 |
2025-12-01 |
| 29 |
15901.0000 |
16041.7998 |
15854.0000 |
15894.0996 |
5599 |
2025-11-28 |
| 29 |
16118.0000 |
16164.9502 |
15875.9004 |
15902.5996 |
12978 |
2025-11-27 |
| 29 |
15950.0000 |
16200.0000 |
15950.0000 |
16154.5498 |
6639 |
2025-11-26 |
| 29 |
15955.0000 |
16059.2002 |
15850.0996 |
15882.9502 |
5654 |
2025-11-25 |
| 29 |
15990.2998 |
16082.7998 |
15910.0000 |
15958.3496 |
5212 |
2025-11-24 |
| 29 |
15820.9502 |
16150.0000 |
15749.4502 |
15980.2500 |
12787 |
2025-11-21 |
| 29 |
15800.0000 |
15822.9502 |
15621.7998 |
15799.4004 |
10354 |
2025-11-20 |
| 29 |
15901.2500 |
15939.8000 |
15724.4000 |
15759.0000 |
4441 |
2025-11-19 |
| 29 |
15880.0000 |
15992.6000 |
15760.0000 |
15928.8500 |
5373 |
2025-11-18 |
| 29 |
15639.4000 |
15890.0500 |
15639.4000 |
15879.4500 |
4473 |
2025-11-17 |
| 29 |
15740.0000 |
15740.0000 |
15579.4004 |
15678.5498 |
3639 |
2025-11-14 |
| 29 |
15748.3496 |
15802.7500 |
15665.0000 |
15755.5000 |
5264 |
2025-11-13 |
| 29 |
15643.2998 |
15726.0000 |
15570.0000 |
15687.0996 |
4511 |
2025-11-12 |
| 29 |
15640.0000 |
15675.0000 |
15520.0000 |
15638.5996 |
4072 |
2025-11-11 |
| 29 |
15410.0000 |
15638.0000 |
15410.0000 |
15582.2998 |
6230 |
2025-11-10 |
| 29 |
15460.0498 |
15500.0000 |
15260.2002 |
15478.0996 |
47844 |
2025-11-07 |
| 29 |
15571.8496 |
15571.8496 |
15307.5498 |
15453.4502 |
21471 |
2025-11-06 |
| 29 |
15672.5498 |
15672.5498 |
15353.9004 |
15370.4502 |
22427 |
2025-11-04 |
| 29 |
16089.5996 |
16101.5498 |
15531.0000 |
15646.1504 |
43728 |
2025-11-03 |
| 29 |
16229.4004 |
16512.0000 |
15958.0996 |
16191.9004 |
14230 |
2025-10-31 |
| 29 |
16170.0498 |
16274.9004 |
16078.5498 |
16205.5996 |
3965 |
2025-10-30 |
| 29 |
16315.9004 |
16427.3008 |
16050.0000 |
16143.6504 |
5515 |
2025-10-29 |
| 29 |
16423.2500 |
16495.0000 |
16260.5996 |
16313.7500 |
12377 |
2025-10-28 |
| 29 |
16322.0498 |
16406.2500 |
16282.0000 |
16383.7998 |
3351 |
2025-10-27 |
| 29 |
16400.0000 |
16413.5996 |
16200.0000 |
16263.3496 |
2401 |
2025-10-24 |
| 29 |
16673.9004 |
16673.9004 |
16339.0000 |
16383.2998 |
23888 |
2025-10-23 |
| 29 |
16350.0498 |
16476.2500 |
16331.6504 |
16389.5000 |
2729 |
2025-10-21 |
| 29 |
16499.9492 |
16519.7500 |
16384.7500 |
16432.5996 |
70512 |
2025-10-20 |
| 29 |
16339.2500 |
16547.9492 |
16327.4502 |
16399.9004 |
21866 |
2025-10-17 |
| 29 |
16299.8496 |
16330.0000 |
16200.0000 |
16295.5000 |
25712 |
2025-10-16 |
| 29 |
16300.0000 |
16370.0000 |
16200.0000 |
16219.5996 |
5329 |
2025-10-15 |
| 29 |
16316.0498 |
16322.0000 |
16125.0000 |
16255.2500 |
4906 |
2025-10-14 |
| 29 |
16251.0000 |
16431.0000 |
16212.5498 |
16315.4004 |
14478 |
2025-10-13 |
| 29 |
15952.1504 |
16319.9004 |
15914.7002 |
16276.0498 |
6309 |
2025-10-10 |
| 29 |
16079.9502 |
16079.9502 |
15862.0000 |
15976.5000 |
4182 |
2025-10-09 |
| 29 |
16085.0498 |
16236.0000 |
15990.6504 |
16010.6504 |
11283 |
2025-10-08 |
| 29 |
16005.0000 |
16155.0000 |
15977.2002 |
16107.0000 |
5288 |
2025-10-07 |
| 29 |
15810.2002 |
16058.5000 |
15710.6504 |
16004.3496 |
18866 |
2025-10-06 |
| 29 |
15800.4502 |
16015.3496 |
15740.2500 |
15805.4502 |
10486 |
2025-10-03 |
| 29 |
16029.2002 |
16099.9502 |
15855.7998 |
15971.2002 |
15368 |
2025-10-01 |
| 29 |
15951.4502 |
16052.0996 |
15925.0000 |
16028.5498 |
9334 |
2025-09-30 |
| 29 |
16369.9502 |
16369.9502 |
15951.0498 |
15998.0498 |
14544 |
2025-09-29 |
| 29 |
16268.0498 |
16438.1992 |
16184.0000 |
16266.7002 |
23723 |
2025-09-26 |
| 29 |
16201.5000 |
16372.4502 |
16080.0000 |
16270.4502 |
18065 |
2025-09-25 |
| 29 |
16148.2500 |
16373.5996 |
16059.0498 |
16246.5000 |
12683 |
2025-09-24 |
| 29 |
16130.0498 |
16321.0000 |
16050.0000 |
16097.9502 |
28507 |
2025-09-23 |
| 29 |
15835.2000 |
15996.7500 |
15771.2000 |
15808.3500 |
13200 |
2025-09-22 |
| 29 |
15975.0000 |
16016.0000 |
15808.2998 |
15870.9004 |
12919 |
2025-09-19 |
| 29 |
15974.7500 |
15974.7500 |
15706.8496 |
15818.6504 |
19440 |
2025-09-18 |
| 29 |
15635.0000 |
15813.0000 |
15575.0000 |
15800.2998 |
32570 |
2025-09-17 |
| 29 |
15356.5000 |
15598.2998 |
15295.0000 |
15571.3496 |
9448 |
2025-09-16 |
| 29 |
15350.0000 |
15378.0000 |
15250.0000 |
15263.1504 |
8709 |
2025-09-15 |
| 29 |
15050.2002 |
15374.0000 |
15050.2002 |
15324.9004 |
24502 |
2025-09-12 |
| 29 |
15108.9004 |
15186.9004 |
15035.0000 |
15096.3496 |
26497 |
2025-09-11 |
| 29 |
15399.9502 |
15399.9502 |
15077.5996 |
15123.4004 |
49205 |
2025-09-10 |
| 29 |
15273.9502 |
15380.0000 |
15206.1504 |
15361.4004 |
26668 |
2025-09-09 |
| 29 |
14904.5000 |
15316.8496 |
14850.0000 |
15258.0996 |
20498 |
2025-09-08 |
| 29 |
14802.1504 |
14946.0000 |
14705.2500 |
14904.5000 |
11330 |
2025-09-05 |
| 29 |
15349.8496 |
15349.8496 |
14630.0000 |
14655.6504 |
76497 |
2025-09-04 |
| 29 |
14870.5000 |
14988.0000 |
14745.0000 |
14921.0000 |
13312 |
2025-09-03 |
| 29 |
14878.9502 |
14935.7002 |
14788.0000 |
14846.4502 |
8064 |
2025-09-02 |
| 29 |
14839.8496 |
14934.9004 |
14665.0000 |
14880.0498 |
6780 |
2025-09-01 |
| 29 |
14799.9502 |
14850.7998 |
14687.5498 |
14789.9502 |
40660 |
2025-08-29 |
| 29 |
14940.6504 |
14940.6504 |
14634.0498 |
14760.5996 |
7293 |
2025-08-28 |
| 29 |
14458.1504 |
14823.4502 |
14387.7500 |
14711.2998 |
34287 |
2025-08-26 |
| 29 |
14375.1504 |
14472.0000 |
14278.0000 |
14458.1504 |
8097 |
2025-08-25 |
| 29 |
14210.0498 |
14375.0000 |
14210.0498 |
14351.0498 |
7756 |
2025-08-22 |
| 29 |
14248.9502 |
14399.7002 |
14171.0000 |
14282.4004 |
7817 |
2025-08-21 |
| 29 |
14305.0498 |
14316.7002 |
14197.2002 |
14211.7500 |
16156 |
2025-08-20 |
| 29 |
14068.0000 |
14268.1504 |
13974.0498 |
14248.5000 |
27757 |
2025-08-19 |
| 29 |
13520.0498 |
14120.0000 |
13520.0498 |
14075.2998 |
63175 |
2025-08-18 |
| 29 |
12850.0000 |
12950.0000 |
12825.0000 |
12920.4502 |
8387 |
2025-08-14 |
| 29 |
12801.6504 |
12931.0000 |
12750.0498 |
12830.7002 |
17373 |
2025-08-13 |
| 29 |
12582.4004 |
12955.0000 |
12582.4004 |
12837.8496 |
9265 |
2025-08-12 |
| 29 |
12555.2002 |
12624.9502 |
12495.0000 |
12583.7998 |
2134 |
2025-08-11 |
| 29 |
12625.5996 |
12720.0000 |
12562.3496 |
12578.9004 |
8350 |
2025-08-08 |
| 29 |
12539.0000 |
12649.7002 |
12431.3496 |
12625.5996 |
3397 |
2025-08-07 |
| 29 |
12586.5000 |
12611.0000 |
12480.7002 |
12525.1504 |
8931 |
2025-08-06 |
| 29 |
12415.0000 |
12577.7500 |
12402.5498 |
12524.5000 |
7555 |
2025-08-05 |
| 29 |
12360.5000 |
12410.4502 |
12226.0498 |
12363.8496 |
4079 |
2025-08-04 |
| 29 |
12598.3496 |
12779.9502 |
12272.0498 |
12299.3496 |
12925 |
2025-08-01 |
| 29 |
12480.0498 |
12750.0498 |
12461.0000 |
12634.4502 |
8798 |
2025-07-31 |
| 29 |
12399.5498 |
12634.9502 |
12399.5498 |
12622.3496 |
5752 |
2025-07-30 |
| 29 |
12310.0996 |
12511.0000 |
12268.0000 |
12474.2998 |
3627 |
2025-07-29 |
| 29 |
12377.8496 |
12533.0000 |
12301.9004 |
12336.0000 |
4042 |
2025-07-28 |