MARUTI.NS
Maruti Suzuki India Limited
12:59:59
13395 ₹
0.0000 (%0.00)
Önceki Kapanış: 13484
Düşük₺13353
Yüksek₺13507
MARUTI.NS: Maruti Suzuki India Limited Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6.403,352
KAPANIŞ 6.395,3365
En Düşük
DÜŞÜK 4.001,1
En Yüksek
YÜKSEK 8.013,15
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 7.377 | 7.409,95 | 7.282,05 | 7.311,7 |
| 02.01.2020 | 7.327,6 | 7.368 | 7.312 | 7.329,85 |
| 03.01.2020 | 7.328,95 | 7.332 | 7.226 | 7.254,25 |
| 06.01.2020 | 7.200 | 7.210 | 7.026,5 | 7.042,4 |
| 07.01.2020 | 7.100 | 7.165,6 | 7.026,4 | 7.073,6 |
| 08.01.2020 | 7.060 | 7.116,65 | 6.980,45 | 7.035,2 |
| 09.01.2020 | 7.140 | 7.240 | 7.102 | 7.227,9 |
| 10.01.2020 | 7.261,4 | 7.349,9 | 7.234,4 | 7.330,5 |
| 13.01.2020 | 7.332 | 7.370 | 7.279,8 | 7.352,7 |
| 14.01.2020 | 7.355 | 7.412,4 | 7.325,6 | 7.386,8 |
| 15.01.2020 | 7.388,95 | 7.505 | 7.353 | 7.482,95 |
| 16.01.2020 | 7.456,5 | 7.521 | 7.421,2 | 7.462,65 |
| 17.01.2020 | 7.469 | 7.569,9 | 7.432,55 | 7.520,15 |
| 20.01.2020 | 7.521,25 | 7.529,5 | 7.421,05 | 7.449,6 |
| 21.01.2020 | 7.411,5 | 7.434,65 | 7.287,8 | 7.302,65 |
| 22.01.2020 | 7.340 | 7.374,95 | 7.107,95 | 7.135,6 |
| 23.01.2020 | 7.145,4 | 7.220 | 7.123,15 | 7.147,1 |
| 24.01.2020 | 7.148,8 | 7.210 | 7.111,25 | 7.128,45 |
| 27.01.2020 | 7.101,5 | 7.225 | 7.061 | 7.148,8 |
| 28.01.2020 | 7.179,95 | 7.219,95 | 6.963 | 6.997,05 |
| 29.01.2020 | 7.010 | 7.116,25 | 6.975 | 7.010,3 |
| 30.01.2020 | 7.020 | 7.049 | 6.981 | 7.020,45 |
| 31.01.2020 | 7.035 | 7.064 | 6.895,55 | 6.913,5 |
| 01.02.2020 | 6.915 | 7.109,8 | 6.740,3 | 6.812,65 |
| 03.02.2020 | 6.780 | 7.044,85 | 6.780 | 7.011,3 |
| 04.02.2020 | 7.020 | 7.215 | 7.001 | 7.199,6 |
| 05.02.2020 | 7.215 | 7.231,6 | 7.025,6 | 7.040,9 |
| 06.02.2020 | 7.075 | 7.120,35 | 6.976,8 | 7.021,6 |
| 07.02.2020 | 7.039 | 7.050 | 6.935 | 6.971,75 |
| 10.02.2020 | 6.975 | 6.989,1 | 6.851,1 | 6.892,9 |
| 11.02.2020 | 6.950 | 7.089 | 6.912,3 | 7.033,75 |
| 12.02.2020 | 7.056,1 | 7.110 | 7.007,95 | 7.043,3 |
| 13.02.2020 | 7.050 | 7.056 | 6.925 | 7.005,05 |
| 14.02.2020 | 7.000,05 | 7.088,95 | 6.901 | 6.913,8 |
| 17.02.2020 | 6.920 | 6.980 | 6.880 | 6.906,75 |
| 18.02.2020 | 6.925 | 6.930 | 6.735,8 | 6.781,1 |
| 19.02.2020 | 6.850 | 6.854,95 | 6.624,6 | 6.756,6 |
| 20.02.2020 | 6.761 | 6.807,55 | 6.720 | 6.757,6 |
| 24.02.2020 | 6.710 | 6.710 | 6.439,8 | 6.470,4 |
| 25.02.2020 | 6.505,4 | 6.510 | 6.376,55 | 6.414,55 |
| 26.02.2020 | 6.350 | 6.368,85 | 6.186,05 | 6.234,85 |
| 27.02.2020 | 6.230 | 6.338,05 | 6.166,8 | 6.289,8 |
| 28.02.2020 | 6.163,05 | 6.367,35 | 6.103,2 | 6.283,1 |
| 02.03.2020 | 6.400,95 | 6.439,55 | 6.250 | 6.285,15 |
| 03.03.2020 | 6.318 | 6.422,15 | 6.280,5 | 6.386,05 |
| 04.03.2020 | 6.390 | 6.424 | 6.209 | 6.384,35 |
| 05.03.2020 | 6.411,9 | 6.464 | 6.330,2 | 6.365,95 |
| 06.03.2020 | 6.196,4 | 6.480 | 6.100,15 | 6.445,95 |
| 09.03.2020 | 6.301 | 6.374 | 6.079,4 | 6.201,1 |
| 11.03.2020 | 6.160 | 6.310,95 | 6.105 | 6.146,3 |
| 12.03.2020 | 5.939,3 | 5.939,3 | 5.555,55 | 5.643,15 |
| 13.03.2020 | 5.325,2 | 6.063,5 | 4.803,05 | 5.838,6 |
| 16.03.2020 | 5.638,6 | 5.688 | 5.400 | 5.480,25 |
| 17.03.2020 | 5.502 | 5.746,95 | 5.502 | 5.603,95 |
| 18.03.2020 | 5.671 | 5.688,8 | 5.312,55 | 5.352,65 |
| 19.03.2020 | 4.870 | 5.096,6 | 4.652,55 | 4.819,55 |
| 20.03.2020 | 4.869 | 5.225 | 4.812,6 | 5.079,2 |
| 23.03.2020 | 4.575 | 4.790 | 4.141 | 4.220,35 |
| 24.03.2020 | 4.341 | 4.570 | 4.030 | 4.486,45 |
| 25.03.2020 | 4.439 | 5.159,4 | 4.310,1 | 5.005,95 |
| 26.03.2020 | 5.024,45 | 5.120 | 4.750 | 4.878 |
| 27.03.2020 | 5.100 | 5.136,5 | 4.555 | 4.646,1 |
| 30.03.2020 | 4.587,45 | 4.639,95 | 4.270 | 4.328,45 |
| 31.03.2020 | 4.450 | 4.468,05 | 4.210 | 4.288,3 |
| 01.04.2020 | 4.290 | 4.424,85 | 4.190,1 | 4.246,35 |
| 03.04.2020 | 4.250 | 4.267 | 4.001,1 | 4.011,5 |
| 07.04.2020 | 4.150 | 4.612,9 | 4.120 | 4.553,65 |
| 08.04.2020 | 4.406,5 | 4.925 | 4.406,5 | 4.698,1 |
| 09.04.2020 | 4.794,45 | 5.399 | 4.736,2 | 5.326,65 |
| 13.04.2020 | 5.285 | 5.343,4 | 5.001 | 5.283,15 |
| 15.04.2020 | 5.307,5 | 5.350 | 5.041 | 5.094,3 |
| 16.04.2020 | 5.017 | 5.228 | 4.970 | 5.130,8 |
| 17.04.2020 | 5.325 | 5.602,95 | 5.211,7 | 5.505 |
| 20.04.2020 | 5.512 | 5.573,95 | 5.280 | 5.331,35 |
| 21.04.2020 | 5.131,3 | 5.131,3 | 4.884,5 | 5.001,1 |
| 22.04.2020 | 5.009 | 5.248,25 | 4.991 | 5.180,85 |
| 23.04.2020 | 5.169 | 5.244,6 | 5.045 | 5.156,35 |
| 24.04.2020 | 5.100 | 5.140 | 5.030 | 5.045,65 |
| 27.04.2020 | 5.150,1 | 5.225 | 4.991,55 | 5.056,35 |
| 28.04.2020 | 5.090 | 5.120 | 4.990,25 | 5.052,7 |
| 29.04.2020 | 5.100 | 5.100 | 5.011,05 | 5.068,45 |
| 30.04.2020 | 5.122 | 5.425 | 5.122 | 5.358,8 |
| 04.05.2020 | 5.096 | 5.130,25 | 4.840 | 4.886,3 |
| 05.05.2020 | 4.995 | 5.029,55 | 4.800 | 4.829,85 |
| 06.05.2020 | 4.841,2 | 5.000 | 4.710 | 4.843,25 |
| 07.05.2020 | 4.899,5 | 4.935,35 | 4.735 | 4.749,3 |
| 08.05.2020 | 4.874 | 4.879 | 4.637,5 | 4.654,15 |
| 11.05.2020 | 4.750 | 5.014,6 | 4.730,15 | 4.937,8 |
| 12.05.2020 | 4.914 | 4.985 | 4.690,05 | 4.951,3 |
| 13.05.2020 | 5.250 | 5.317,45 | 4.986,25 | 5.036,1 |
| 14.05.2020 | 4.905 | 5.145 | 4.852,15 | 5.114,05 |
| 15.05.2020 | 5.110 | 5.123,2 | 4.961,15 | 5.100,4 |
| 18.05.2020 | 5.080,4 | 5.095 | 4.680,55 | 4.720,95 |
| 19.05.2020 | 4.842 | 4.900 | 4.755,75 | 4.805,3 |
| 20.05.2020 | 4.754 | 4.920 | 4.745,5 | 4.891,95 |
| 21.05.2020 | 4.890 | 5.073,8 | 4.851,05 | 5.050,1 |
| 22.05.2020 | 5.010 | 5.150 | 4.930,75 | 5.134,3 |
| 26.05.2020 | 5.200 | 5.285,8 | 5.160,65 | 5.246,15 |
| 27.05.2020 | 5.270 | 5.291 | 5.135,4 | 5.244,4 |
| 28.05.2020 | 5.267 | 5.495 | 5.220 | 5.468,35 |
| 29.05.2020 | 5.375 | 5.666,75 | 5.375 | 5.610,8 |
| 01.06.2020 | 5.690 | 5.864,65 | 5.666,9 | 5.793,6 |
| 02.06.2020 | 5.797,75 | 5.849 | 5.625,1 | 5.690,1 |
| 03.06.2020 | 5.730 | 5.832 | 5.606 | 5.624 |
| 04.06.2020 | 5.658 | 5.719,95 | 5.572 | 5.690,2 |
| 05.06.2020 | 5.728,3 | 5.785 | 5.671,1 | 5.746,2 |
| 08.06.2020 | 5.850 | 5.850 | 5.701,5 | 5.734,8 |
| 09.06.2020 | 5.754 | 5.787 | 5.620 | 5.662,3 |
| 10.06.2020 | 5.655 | 5.740 | 5.615 | 5.675,6 |
| 11.06.2020 | 5.637 | 5.689 | 5.400,3 | 5.426,15 |
| 12.06.2020 | 5.201 | 5.608,3 | 5.201 | 5.561,75 |
| 15.06.2020 | 5.520 | 5.585 | 5.391,05 | 5.475,75 |
| 16.06.2020 | 5.590 | 5.612,55 | 5.400 | 5.502,2 |
| 17.06.2020 | 5.445 | 5.813,45 | 5.445 | 5.726,2 |
| 18.06.2020 | 5.695 | 5.758 | 5.641 | 5.714,4 |
| 19.06.2020 | 5.751 | 5.935 | 5.707 | 5.897,35 |
| 22.06.2020 | 5.900 | 5.975 | 5.806,35 | 5.896 |
| 23.06.2020 | 5.900 | 6.007,2 | 5.862,55 | 5.886,5 |
| 24.06.2020 | 5.938 | 5.938 | 5.730 | 5.755,35 |
| 25.06.2020 | 5.677 | 5.846,8 | 5.651 | 5.762,3 |
| 26.06.2020 | 5.800 | 5.810 | 5.695 | 5.754,9 |
| 29.06.2020 | 5.730 | 5.800 | 5.650 | 5.678,7 |
| 30.06.2020 | 5.750 | 5.874,5 | 5.681,45 | 5.838,3 |
| 01.07.2020 | 5.838,3 | 5.885 | 5.775 | 5.803,1 |
| 02.07.2020 | 5.850 | 5.960 | 5.762,8 | 5.948,45 |
| 03.07.2020 | 5.948,45 | 5.988,6 | 5.883,05 | 5.932,1 |
| 06.07.2020 | 5.963,45 | 6.147,7 | 5.925 | 6.123,6 |
| 07.07.2020 | 6.140 | 6.250 | 6.092,65 | 6.226,75 |
| 08.07.2020 | 6.226,75 | 6.235 | 6.022,6 | 6.044,4 |
| 09.07.2020 | 6.080 | 6.096 | 5.931,35 | 6.002,35 |
| 10.07.2020 | 5.980 | 6.085,1 | 5.921 | 5.955,65 |
| 13.07.2020 | 6.000 | 6.059,25 | 5.927,8 | 5.988,85 |
| 14.07.2020 | 5.951 | 5.958,75 | 5.750 | 5.771,75 |
| 15.07.2020 | 5.810 | 5.879,8 | 5.755 | 5.801,3 |
| 16.07.2020 | 5.809 | 5.920 | 5.752 | 5.875,35 |
| 17.07.2020 | 5.898 | 5.956 | 5.851 | 5.919,5 |
| 20.07.2020 | 5.935 | 5.936 | 5.812 | 5.867,5 |
| 21.07.2020 | 5.919,5 | 6.150 | 5.900 | 6.130,85 |
| 22.07.2020 | 6.117 | 6.129 | 5.939,7 | 6.003,4 |
| 23.07.2020 | 6.013 | 6.090 | 5.967,95 | 6.065,95 |
| 24.07.2020 | 6.010 | 6.047,35 | 5.932,1 | 6.000,7 |
| 27.07.2020 | 6.008 | 6.062,85 | 5.928,05 | 6.043,3 |
| 28.07.2020 | 6.050 | 6.320,35 | 6.031,15 | 6.282,8 |
| 29.07.2020 | 6.269,95 | 6.295 | 6.118,95 | 6.185,15 |
| 30.07.2020 | 6.184,05 | 6.393,65 | 6.170,05 | 6.265,4 |
| 31.07.2020 | 6.265 | 6.379,85 | 6.209 | 6.262,75 |
| 03.08.2020 | 6.380 | 6.437,45 | 6.125,05 | 6.165,2 |
| 04.08.2020 | 6.199 | 6.376,85 | 6.185 | 6.358,95 |
| 05.08.2020 | 6.388,9 | 6.597,7 | 6.380 | 6.526,25 |
| 06.08.2020 | 6.534,95 | 6.585,85 | 6.434,4 | 6.555,75 |
| 07.08.2020 | 6.498 | 6.749,5 | 6.481,85 | 6.679 |
| 10.08.2020 | 6.690 | 6.728,7 | 6.576 | 6.608,9 |
| 11.08.2020 | 6.665 | 6.713,5 | 6.611 | 6.649,2 |
| 12.08.2020 | 6.609,95 | 6.778,05 | 6.592,1 | 6.730,3 |
| 13.08.2020 | 6.729,95 | 6.772 | 6.655 | 6.731,65 |
| 14.08.2020 | 6.740 | 6.745,15 | 6.552,05 | 6.588,2 |
| 17.08.2020 | 6.660 | 6.789,95 | 6.588,2 | 6.768,4 |
| 18.08.2020 | 6.768,4 | 6.924,9 | 6.760,9 | 6.893,1 |
| 19.08.2020 | 6.924 | 7.014,7 | 6.885,05 | 6.990,3 |
| 20.08.2020 | 6.891,1 | 6.999 | 6.880,05 | 6.974,7 |
| 21.08.2020 | 7.048 | 7.065 | 6.951 | 6.973 |
| 24.08.2020 | 6.985 | 7.100 | 6.955 | 7.082,5 |
| 25.08.2020 | 7.100 | 7.175,7 | 7.075,65 | 7.109,95 |
| 26.08.2020 | 7.110 | 7.158 | 6.972 | 7.008,65 |
| 27.08.2020 | 7.043 | 7.127,7 | 6.960,8 | 7.098 |
| 28.08.2020 | 7.125 | 7.156 | 7.028,45 | 7.104,1 |
| 31.08.2020 | 7.138 | 7.160 | 6.790,45 | 6.839,95 |
| 01.09.2020 | 6.860,45 | 7.018,7 | 6.802 | 6.905,65 |
| 02.09.2020 | 6.905,5 | 6.980 | 6.852,4 | 6.920,75 |
| 03.09.2020 | 6.925 | 7.116,9 | 6.920,75 | 7.072,6 |
| 04.09.2020 | 6.985 | 7.324 | 6.965,05 | 7.190,1 |
| 07.09.2020 | 7.225 | 7.300 | 7.129,25 | 7.209,15 |
| 08.09.2020 | 7.220 | 7.278 | 7.137,65 | 7.224 |
| 09.09.2020 | 7.200 | 7.256,35 | 7.121,2 | 7.215,25 |
| 10.09.2020 | 7.264 | 7.299,4 | 7.168 | 7.231,65 |
| 11.09.2020 | 7.279,95 | 7.349,9 | 7.175 | 7.193,6 |
| 14.09.2020 | 7.219 | 7.239,6 | 7.085 | 7.128,85 |
| 15.09.2020 | 7.164 | 7.175 | 7.005 | 7.052,8 |
| 16.09.2020 | 7.074 | 7.169 | 7.041 | 7.057,95 |
| 17.09.2020 | 7.049,5 | 7.112,9 | 6.941 | 7.085,85 |
| 18.09.2020 | 7.148 | 7.149 | 6.931,6 | 6.964,75 |
| 21.09.2020 | 6.964,75 | 6.986,9 | 6.590 | 6.626,95 |
| 22.09.2020 | 6.675 | 6.685,95 | 6.312,35 | 6.440,55 |
| 23.09.2020 | 6.462 | 6.549,95 | 6.380 | 6.501,3 |
| 24.09.2020 | 6.435 | 6.486,8 | 6.270,15 | 6.297,7 |
| 25.09.2020 | 6.395 | 6.518,55 | 6.331 | 6.497,7 |
| 28.09.2020 | 6.579 | 6.720 | 6.542,3 | 6.703 |
| 29.09.2020 | 6.749 | 6.813,3 | 6.671 | 6.742,75 |
| 30.09.2020 | 6.710 | 6.779,95 | 6.671 | 6.743,45 |
| 01.10.2020 | 6.838,2 | 6.909 | 6.775,4 | 6.796,3 |
| 05.10.2020 | 6.865 | 6.877,6 | 6.745 | 6.818,85 |
| 06.10.2020 | 6.858 | 6.939,8 | 6.830 | 6.892,4 |
| 07.10.2020 | 6.920 | 7.070 | 6.865,55 | 7.046,9 |
| 08.10.2020 | 7.090 | 7.140 | 7.021 | 7.079,85 |
| 09.10.2020 | 7.060 | 7.159 | 7.001 | 7.062,4 |
| 12.10.2020 | 7.110 | 7.155 | 7.005 | 7.136,65 |
| 13.10.2020 | 7.135 | 7.185 | 7.022 | 7.032,9 |
| 14.10.2020 | 7.040 | 7.075 | 6.927,45 | 7.002,35 |
| 15.10.2020 | 7.029 | 7.049,9 | 6.857,7 | 6.892,6 |
| 16.10.2020 | 6.895 | 6.980 | 6.863 | 6.894,9 |
| 19.10.2020 | 6.975 | 6.980 | 6.825 | 6.851,95 |
| 20.10.2020 | 6.817 | 6.949 | 6.810 | 6.844,6 |
| 21.10.2020 | 6.904 | 6.947,6 | 6.764,65 | 6.861,85 |
| 22.10.2020 | 6.828 | 6.860 | 6.775,2 | 6.811,55 |
| 23.10.2020 | 6.858 | 7.124,7 | 6.832 | 7.103,25 |
| 26.10.2020 | 7.100 | 7.161,3 | 6.935,05 | 7.054,8 |
| 27.10.2020 | 7.067 | 7.209,75 | 7.053 | 7.158,4 |
| 28.10.2020 | 7.194,95 | 7.332 | 7.110 | 7.186,05 |
| 29.10.2020 | 7.114 | 7.199 | 6.986,7 | 7.117,7 |
| 30.10.2020 | 7.079,05 | 7.110 | 6.881 | 6.965,15 |
| 02.11.2020 | 7.044,9 | 7.053,4 | 6.850 | 6.868,35 |
| 03.11.2020 | 6.940 | 6.963,25 | 6.852,45 | 6.913,35 |
| 04.11.2020 | 6.913,35 | 7.054 | 6.909,5 | 6.954,05 |
| 05.11.2020 | 7.020 | 7.104,9 | 6.979,65 | 7.092,8 |
| 06.11.2020 | 7.092 | 7.135 | 6.890 | 6.907,6 |
| 09.11.2020 | 6.989,95 | 7.032,6 | 6.815 | 6.872,15 |
| 10.11.2020 | 6.973,1 | 6.974 | 6.761,45 | 6.793,45 |
| 11.11.2020 | 6.859 | 6.904 | 6.753,1 | 6.857,35 |
| 12.11.2020 | 6.857 | 6.930 | 6.792 | 6.836,85 |
| 13.11.2020 | 6.880 | 6.880 | 6.786 | 6.809,25 |
| 17.11.2020 | 6.865 | 6.996,9 | 6.863 | 6.981,45 |
| 18.11.2020 | 6.979,95 | 7.070 | 6.948 | 7.054,3 |
| 19.11.2020 | 7.031 | 7.130 | 6.915,2 | 6.963,3 |
| 20.11.2020 | 6.959,55 | 7.020 | 6.904 | 6.965,85 |
| 23.11.2020 | 7.040 | 7.044 | 6.932,6 | 6.987,75 |
| 24.11.2020 | 7.050 | 7.209 | 7.050 | 7.158,4 |
| 25.11.2020 | 7.250 | 7.252,35 | 7.017 | 7.055,7 |
| 26.11.2020 | 7.080 | 7.098 | 6.903 | 6.994,25 |
| 27.11.2020 | 7.040,3 | 7.111 | 6.930 | 7.035,8 |
| 01.12.2020 | 7.141,8 | 7.141,8 | 6.975,2 | 7.101,7 |
| 02.12.2020 | 7.110 | 7.220 | 7.105 | 7.206,5 |
| 03.12.2020 | 7.250 | 7.782,85 | 7.249,6 | 7.739,1 |
| 04.12.2020 | 7.798 | 7.882,65 | 7.641,25 | 7.803,15 |
| 07.12.2020 | 7.828,8 | 7.835 | 7.690 | 7.743,4 |
| 08.12.2020 | 7.748 | 8.013,15 | 7.700 | 7.762,7 |
| 09.12.2020 | 7.775 | 7.799,95 | 7.692 | 7.709,25 |
| 10.12.2020 | 7.760 | 7.850 | 7.710 | 7.736 |
| 11.12.2020 | 7.779,95 | 7.795,7 | 7.700 | 7.733,55 |
| 14.12.2020 | 7.810 | 7.825 | 7.655 | 7.696,8 |
| 15.12.2020 | 7.696,8 | 7.790 | 7.640,55 | 7.765,25 |
| 16.12.2020 | 7.820 | 7.899 | 7.770 | 7.796,35 |
| 17.12.2020 | 7.799,9 | 7.831,9 | 7.625 | 7.694 |
| 18.12.2020 | 7.714 | 7.727 | 7.541,75 | 7.559,75 |
| 21.12.2020 | 7.560 | 7.599 | 7.278,1 | 7.376,1 |
| 22.12.2020 | 7.380 | 7.438 | 7.205,1 | 7.395,4 |
| 23.12.2020 | 7.400,4 | 7.555,6 | 7.394 | 7.449,95 |
| 24.12.2020 | 7.507,25 | 7.532,75 | 7.414,2 | 7.446,05 |
| 28.12.2020 | 7.465 | 7.543 | 7.454 | 7.483 |
| 29.12.2020 | 7.520 | 7.545 | 7.418,3 | 7.452,35 |
| 30.12.2020 | 7.497 | 7.635 | 7.430 | 7.612,9 |
| 31.12.2020 | 7.614,65 | 7.697 | 7.580 | 7.649,6 |