Maruti Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	12.74	12.79	12.41	12.51	12.51	-1.34%	19,268
Oct 29, 2025	12.70	12.79	12.60	12.68	12.68	1.60%	12,377
Oct 28, 2025	12.85	12.94	12.41	12.48	12.48	-1.50%	14,010
Oct 27, 2025	13.01	13.01	12.11	12.67	12.67	-1.55%	22,385
Oct 24, 2025	12.74	13.00	12.53	12.87	12.87	1.02%	18,208
Oct 23, 2025	12.73	12.92	12.66	12.74	12.74	0.71%	21,336
Oct 21, 2025	12.88	12.93	12.60	12.65	12.65	-1.79%	11,500
Oct 20, 2025	12.57	12.95	12.57	12.88	12.88	-0.23%	9,683
Oct 17, 2025	12.94	13.00	12.81	12.91	12.91	-0.23%	13,737
Oct 16, 2025	13.27	13.27	12.75	12.94	12.94	-	14,976
Oct 15, 2025	12.86	13.47	12.86	12.94	12.94	-1.15%	21,639
Oct 14, 2025	14.19	14.19	12.85	13.09	13.09	-	26,457
Oct 13, 2025	13.01	13.45	12.61	13.09	13.09	0.61%	45,768
Oct 10, 2025	12.76	15.60	12.60	13.01	13.01	-0.08%	136,256
Oct 9, 2025	13.06	13.06	12.83	13.02	13.02	-0.69%	10,769
Oct 8, 2025	13.00	13.25	12.98	13.11	13.11	-0.15%	10,378
Oct 7, 2025	13.21	13.49	13.11	13.13	13.13	-1.20%	13,545
Oct 6, 2025	13.59	13.59	13.18	13.29	13.29	-0.75%	21,038
Oct 3, 2025	13.16	13.60	13.16	13.39	13.39	1.75%	80,228
Oct 1, 2025	13.14	13.36	12.95	13.16	13.16	0.23%	13,524
Sep 30, 2025	13.03	13.38	13.03	13.13	13.13	0.77%	17,826
Sep 29, 2025	13.38	13.60	13.01	13.03	13.03	-1.44%	13,943
Sep 26, 2025	13.09	13.38	12.80	13.22	13.22	0.99%	33,642
Sep 25, 2025	13.13	13.68	13.00	13.09	13.09	-2.24%	25,219
Sep 24, 2025	13.29	13.70	12.60	13.39	13.39	2.68%	41,878
Sep 23, 2025	13.15	13.28	12.95	13.04	13.04	-0.46%	24,594
Sep 22, 2025	13.31	13.45	13.05	13.10	13.10	-1.58%	32,703
Sep 19, 2025	13.13	13.39	13.05	13.31	13.31	1.06%	13,350
Sep 18, 2025	13.48	13.48	13.01	13.17	13.17	-0.53%	18,309
Sep 17, 2025	13.35	13.46	13.15	13.24	13.24	-1.63%	54,779
Sep 16, 2025	13.78	13.78	13.45	13.46	13.46	-0.66%	22,867
Sep 15, 2025	13.25	13.99	13.25	13.55	13.55	1.04%	35,010
Sep 12, 2025	13.58	13.58	13.05	13.41	13.41	-0.37%	20,572
Sep 11, 2025	13.58	13.58	13.31	13.46	13.46	0.30%	19,441
Sep 10, 2025	13.39	13.58	13.26	13.42	13.42	0.22%	13,633
Sep 9, 2025	13.35	13.56	13.32	13.39	13.39	0.07%	13,922
Sep 8, 2025	13.57	13.58	13.36	13.38	13.38	-1.11%	20,551
Sep 5, 2025	13.29	13.55	13.23	13.53	13.53	1.50%	15,881
Sep 4, 2025	13.58	13.58	13.26	13.33	13.33	-0.60%	10,903
Sep 3, 2025	13.40	13.50	13.21	13.41	13.41	1.36%	10,259
Sep 2, 2025	13.23	13.75	13.20	13.23	13.23	-	39,192
Sep 1, 2025	13.49	13.77	13.15	13.23	13.23	-1.49%	34,817
Aug 29, 2025	13.41	13.79	13.35	13.43	13.43	0.07%	20,222
Aug 28, 2025	13.44	13.68	13.22	13.42	13.42	0.30%	13,230
Aug 26, 2025	13.80	13.80	13.20	13.38	13.38	-0.45%	27,365
Aug 25, 2025	13.56	13.79	13.35	13.44	13.44	-0.88%	24,842
Aug 22, 2025	13.60	13.90	13.30	13.56	13.56	-1.53%	27,432
Aug 21, 2025	13.85	14.00	13.58	13.77	13.77	0.36%	21,853
Aug 20, 2025	14.00	14.10	13.50	13.72	13.72	0.44%	43,863
Aug 19, 2025	13.90	14.49	13.50	13.66	13.66	0.07%	45,110