Maruti Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	9.10	9.28	8.71	8.84	8.84	-2.75%	11,458
Mar 4, 2026	8.51	9.35	8.19	9.09	9.09	-3.40%	29,585
Mar 2, 2026	9.51	9.90	9.13	9.41	9.41	-5.24%	25,669
Feb 27, 2026	10.27	10.27	9.10	9.93	9.93	-1.68%	25,042
Feb 26, 2026	9.89	10.49	9.89	10.10	10.10	1.10%	11,739
Feb 25, 2026	10.30	10.30	9.81	9.99	9.99	-0.20%	8,567
Feb 24, 2026	10.00	10.25	9.81	10.01	10.01	-0.40%	265,549
Feb 23, 2026	10.39	10.39	10.00	10.05	10.05	-1.37%	9,967
Feb 20, 2026	10.10	10.77	10.03	10.19	10.19	1.29%	10,769
Feb 19, 2026	10.30	11.70	10.05	10.06	10.06	-2.04%	11,885
Feb 18, 2026	9.90	10.32	9.90	10.27	10.27	3.11%	184,383
Feb 17, 2026	10.34	10.34	9.90	9.96	9.96	-1.19%	114,867
Feb 16, 2026	10.39	10.50	9.07	10.08	10.08	-2.89%	131,773
Feb 13, 2026	10.88	12.05	10.30	10.38	10.38	-2.35%	184,513
Feb 12, 2026	10.70	10.92	10.51	10.63	10.63	-0.93%	7,739
Feb 11, 2026	10.70	10.96	10.41	10.73	10.73	0.28%	7,832
Feb 10, 2026	10.99	11.09	10.63	10.70	10.70	-0.09%	12,554
Feb 9, 2026	10.72	11.99	10.70	10.71	10.71	-0.09%	25,611
Feb 6, 2026	10.40	10.80	10.40	10.72	10.72	0.47%	14,997
Feb 5, 2026	10.80	11.33	10.30	10.67	10.67	-1.48%	37,918
Feb 4, 2026	10.90	11.33	10.55	10.83	10.83	-0.91%	35,738
Feb 3, 2026	11.00	11.78	10.90	10.93	10.93	-0.27%	21,809
Feb 2, 2026	11.25	11.45	10.82	10.96	10.96	-0.18%	10,160
Feb 1, 2026	10.85	11.80	10.66	10.98	10.98	0.92%	11,082
Jan 30, 2026	11.25	11.25	10.51	10.88	10.88	0.09%	17,050
Jan 29, 2026	11.44	11.44	10.01	10.87	10.87	-3.81%	52,549
Jan 28, 2026	11.34	11.80	11.15	11.30	11.30	0.27%	8,297
Jan 27, 2026	10.98	12.80	10.90	11.27	11.27	5.62%	52,938
Jan 23, 2026	10.61	11.19	10.50	10.67	10.67	-1.11%	28,994
Jan 22, 2026	11.09	11.38	10.65	10.79	10.79	-2.71%	25,243
Jan 21, 2026	10.25	11.39	10.25	11.09	11.09	1.09%	111,098
Jan 20, 2026	11.32	12.65	10.90	10.97	10.97	-3.09%	23,148
Jan 19, 2026	11.40	11.52	11.21	11.32	11.32	-1.99%	7,829
Jan 16, 2026	11.45	11.80	11.45	11.55	11.55	-	9,398
Jan 14, 2026	11.62	12.11	11.50	11.55	11.55	-2.70%	20,359
Jan 13, 2026	11.71	12.43	11.71	11.87	11.87	-0.59%	31,717
Jan 12, 2026	11.81	12.37	11.81	11.94	11.94	-1.32%	10,205
Jan 9, 2026	12.12	12.59	12.00	12.10	12.10	-1.63%	14,152
Jan 8, 2026	12.41	12.64	12.06	12.30	12.30	0.16%	18,235
Jan 7, 2026	12.54	12.54	12.13	12.28	12.28	-1.60%	12,710
Jan 6, 2026	12.50	12.85	12.16	12.48	12.48	-1.03%	17,414
Jan 5, 2026	12.91	12.91	12.31	12.61	12.61	-1.87%	17,282
Jan 2, 2026	13.35	13.35	12.71	12.85	12.85	-1.76%	13,322
Jan 1, 2026	13.19	13.48	12.93	13.08	13.08	-0.76%	11,957
Dec 31, 2025	12.80	13.30	12.62	13.18	13.18	2.49%	23,893
Dec 30, 2025	12.80	13.39	12.52	12.86	12.86	-1.53%	17,190
Dec 29, 2025	13.33	13.70	13.00	13.06	13.06	-3.04%	19,898
Dec 26, 2025	14.50	14.50	13.13	13.47	13.47	0.22%	57,034
Dec 24, 2025	13.20	13.75	13.10	13.44	13.44	2.99%	38,156
Dec 23, 2025	12.86	13.45	11.50	13.05	13.05	2.68%	66,704