La bourse est fermée

Maruti Suzuki India Limited (MARUTI.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
12 176,05-300,10 (-2,41 %)
À la clôture : 03:30PM IST
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 202412 596,6012 597,2011 561,4512 176,0512 176,05825 838
03 juin 202412 825,0012 825,0012 402,5512 476,1512 476,15485 936
31 mai 202412 598,0012 633,3512 330,0012 399,3012 399,30908 304
30 mai 202412 721,0012 810,0012 550,0012 598,0012 598,00524 559
29 mai 202412 818,0012 850,0512 750,0012 788,6512 788,65353 706
28 mai 202412 890,0012 985,9512 800,2512 818,6012 818,60333 806
27 mai 202413 023,4513 058,5012 777,0012 906,1012 906,10464 953
24 mai 202412 865,0013 034,0012 811,0013 000,4513 000,45624 801
23 mai 202412 566,0512 975,1012 473,0512 934,9012 934,90768 732
22 mai 202412 427,8012 563,0012 363,1012 531,3512 531,35280 015
21 mai 202412 600,1512 678,9012 441,8012 473,3012 473,30443 136
17 mai 202412 515,1512 665,9012 322,3012 641,5012 641,50809 226
16 mai 202412 848,0012 848,0012 300,0012 497,6512 497,65914 201
15 mai 202412 820,0012 872,4012 700,0012 767,3012 767,30232 030
14 mai 202412 673,8512 840,0012 651,4012 814,2012 814,20331 037
13 mai 202412 660,0012 708,4012 477,5512 673,8512 673,85281 421
10 mai 202412 505,0012 696,9512 501,0012 675,5012 675,50328 670
09 mai 202412 540,0012 739,8012 436,7512 504,6512 504,65504 590
08 mai 202412 392,0012 559,9512 325,0012 543,5512 543,55399 669
07 mai 202412 472,4012 508,5012 239,0012 364,0512 364,05604 375
06 mai 202412 550,0012 646,4012 372,5012 439,3012 439,30342 231
03 mai 202412 817,9512 830,0012 411,4012 492,1512 492,15834 990
02 mai 202412 750,0012 844,1512 514,8012 805,3512 805,35814 923
30 avr. 202412 786,0012 996,0012 740,2012 817,5012 817,50528 776
29 avr. 202412 800,0512 994,8012 603,0012 689,8512 689,85613 937
26 avr. 202412 922,0013 045,0012 660,0012 703,3512 703,35704 626
25 avr. 202412 964,0012 980,7012 740,3512 922,5012 922,50640 725
24 avr. 202413 000,0013 073,9512 900,0012 944,0512 944,05296 364
23 avr. 202412 845,0013 024,5012 776,3012 996,2512 996,25397 281
22 avr. 202412 783,1512 879,1512 659,0012 785,5012 785,50342 212
19 avr. 202412 399,9012 759,4012 225,0012 710,9512 710,95635 535
18 avr. 202412 570,0012 602,0012 320,0512 405,0012 405,00679 117
16 avr. 202412 308,0012 549,9012 275,3512 502,7012 502,70579 183
15 avr. 202412 199,5012 510,0012 032,9512 422,8512 422,85831 257
12 avr. 202412 660,0012 660,0012 225,0012 266,5512 266,55973 366
10 avr. 202412 933,0012 958,0012 600,9012 682,7512 682,75464 239
09 avr. 202412 865,1012 985,7012 780,0012 888,0012 888,00314 466
08 avr. 202412 450,0012 927,6512 450,0012 865,1012 865,10570 422
05 avr. 202412 492,0012 557,9012 384,5012 421,6012 421,60231 600
04 avr. 202412 490,0012 649,0012 318,0512 567,2512 567,25491 166
03 avr. 202412 450,0012 525,5012 412,5512 427,8512 427,85271 935
02 avr. 202412 624,9512 648,0012 462,2512 552,4512 552,45333 508
01 avr. 202412 613,3512 689,0012 506,1512 569,6012 569,60314 676
28 mars 202412 569,9512 726,8012 385,5012 600,3512 600,35860 324
27 mars 202412 290,0012 722,7012 285,7012 510,3512 510,35878 986
26 mars 202412 285,5512 321,9012 141,2012 250,5512 250,55507 568
22 mars 202411 890,0512 427,3011 890,0512 337,7012 337,701 062 263
21 mars 202411 999,0012 000,0011 825,3511 908,1511 908,15544 311
20 mars 202411 651,1512 025,0011 651,1511 941,1511 941,151 031 037
19 mars 202411 542,1011 679,9511 456,1511 597,0511 597,05409 259
18 mars 202411 436,6511 665,4011 366,3011 636,3011 636,30311 049
15 mars 202411 380,0011 521,0511 314,0511 476,6511 476,65972 333
14 mars 202411 401,7511 460,0011 302,0511 404,6011 404,60523 058
13 mars 202411 510,0011 554,8511 267,6011 390,1511 390,15385 204
12 mars 202411 400,0011 575,9011 381,0011 509,9011 509,90283 816
11 mars 202411 515,1511 555,9011 350,0511 395,5511 395,55525 344
07 mars 202411 571,0511 633,5011 421,1511 510,0511 510,05255 325
06 mars 202411 670,6011 679,0011 518,4011 567,0511 567,05639 542
05 mars 202411 596,0511 730,0011 561,8011 670,6011 670,60320 702
04 mars 202411 600,0011 677,3011 544,1511 594,1511 594,15369 936
01 mars 202411 295,0011 675,0011 295,0011 620,9511 620,95487 355
29 févr. 202411 155,0011 349,0011 129,5011 288,3511 288,35943 841
28 févr. 202411 471,0011 498,9511 130,0011 152,8011 152,80358 812
27 févr. 202411 415,0011 562,9011 384,2511 500,6511 500,65307 585
26 févr. 202411 505,0011 533,9511 416,4511 467,0011 467,00277 700
23 févr. 202411 704,9511 720,0011 475,2011 535,6011 535,60472 884
22 févr. 202411 500,0011 695,0011 391,2511 657,8011 657,80584 406
21 févr. 202411 456,0011 521,0011 370,0011 465,8511 465,85348 461
20 févr. 202411 440,0011 479,9511 315,8511 446,4511 446,45355 044
19 févr. 202411 380,4011 613,0511 333,0511 483,3511 483,35581 383
16 févr. 202411 120,0011 480,0011 098,0011 380,4011 380,40716 486
15 févr. 202411 040,0011 133,0010 980,0011 090,2511 090,25447 248
14 févr. 202410 705,0011 050,0010 703,4011 027,9511 027,95354 676
13 févr. 202410 730,0010 830,0010 640,1510 794,5010 794,50397 979
12 févr. 202410 700,0010 748,9510 650,0510 709,7010 709,70190 655
09 févr. 202410 711,2510 770,0010 611,1010 732,8510 732,85645 489
08 févr. 202410 951,0010 951,0010 689,9510 743,9010 743,90557 082
07 févr. 202410 860,0010 973,5010 786,8010 935,7010 935,70560 808
06 févr. 202410 499,9510 856,7510 458,0010 844,8510 844,85829 040
05 févr. 202410 602,0010 759,9510 400,0010 428,5510 428,55365 105
02 févr. 202410 598,0010 711,6010 540,4010 655,4510 655,45814 940
01 févr. 202410 210,0010 699,8010 204,0010 637,9510 637,951 869 594
31 janv. 20249 959,3010 235,609 913,0010 186,9010 186,90997 024
30 janv. 202410 010,8510 033,509 931,509 951,659 951,65399 869
29 janv. 20249 931,1510 035,009 875,059 991,409 991,40446 516
25 janv. 20249 988,209 999,809 816,559 881,009 881,00718 817
24 janv. 20249 860,0010 000,009 755,009 988,209 988,20459 092
23 janv. 20249 862,009 973,009 832,109 860,459 860,45956 269
19 janv. 20249 960,0010 051,659 949,0510 037,7010 037,70377 018
18 janv. 20249 946,0510 050,009 737,659 924,509 924,50614 860
17 janv. 202410 124,0010 161,809 996,4510 051,7010 051,70610 250
16 janv. 202410 086,8510 240,0010 060,0010 183,5510 183,55536 823
15 janv. 20249 985,1010 098,809 948,0010 086,9010 086,90463 380
12 janv. 202410 025,0010 044,959 935,959 965,659 965,65850 190
11 janv. 202410 025,1010 124,1010 000,0010 011,1010 011,101 024 815
10 janv. 202410 049,9510 050,759 950,0010 010,2010 010,20481 699
09 janv. 20249 975,0010 042,659 890,0010 024,1010 024,10666 469
08 janv. 202410 005,0010 128,959 911,909 946,709 946,70600 153
05 janv. 202410 010,6510 075,009 970,0010 017,0010 017,00673 131
04 janv. 202410 100,0010 120,009 985,5510 015,3010 015,30711 733
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...