Maruti Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.24	13.84	12.80	13.56	13.56	2.81%	39,286
May 25, 2026	13.59	13.59	12.80	13.19	13.19	-0.38%	33,129
May 22, 2026	12.69	13.28	12.28	13.24	13.24	4.33%	28,991
May 21, 2026	12.89	12.89	12.20	12.69	12.69	2.59%	8,820
May 20, 2026	11.70	12.39	11.70	12.37	12.37	3.00%	21,857
May 19, 2026	11.80	12.32	11.60	12.01	12.01	0.42%	8,225
May 18, 2026	12.48	12.49	11.91	11.96	11.96	-4.17%	5,117
May 15, 2026	12.35	12.54	12.35	12.48	12.48	-2.27%	4,021
May 14, 2026	12.45	13.48	12.45	12.77	12.77	-0.85%	11,461
May 13, 2026	13.00	13.57	12.70	12.88	12.88	-0.92%	23,459
May 12, 2026	13.18	13.81	12.90	13.00	13.00	-1.37%	12,961
May 11, 2026	13.50	13.50	13.16	13.18	13.18	-4.84%	17,386
May 8, 2026	14.49	14.50	13.80	13.85	13.85	-1.56%	17,312
May 7, 2026	14.03	14.15	13.56	14.07	14.07	0.64%	22,354
May 6, 2026	13.68	13.99	13.40	13.98	13.98	2.34%	23,412
May 5, 2026	13.69	13.95	13.31	13.66	13.66	0.07%	13,630
May 4, 2026	13.75	14.10	13.25	13.65	13.65	-0.73%	14,138
Apr 30, 2026	12.95	14.00	12.68	13.75	13.75	3.07%	146,660
Apr 29, 2026	12.70	13.50	12.31	13.34	13.34	3.09%	89,966
Apr 28, 2026	12.00	13.00	12.00	12.94	12.94	3.69%	92,044
Apr 27, 2026	11.81	12.75	11.81	12.48	12.48	2.30%	50,014
Apr 24, 2026	11.95	12.30	11.60	12.20	12.20	3.39%	13,929
Apr 23, 2026	11.95	12.25	11.55	11.80	11.80	-0.84%	30,186
Apr 22, 2026	12.00	12.47	11.59	11.90	11.90	-2.46%	24,021
Apr 21, 2026	11.80	12.48	11.80	12.20	12.20	1.24%	15,062
Apr 20, 2026	12.50	12.50	12.00	12.05	12.05	-2.59%	9,856
Apr 17, 2026	12.24	12.80	11.64	12.37	12.37	0.98%	42,300
Apr 16, 2026	12.50	12.50	12.13	12.25	12.25	-1.76%	8,206
Apr 15, 2026	12.55	12.59	12.05	12.47	12.47	1.38%	25,060
Apr 13, 2026	12.48	12.73	11.86	12.30	12.30	-0.97%	27,562
Apr 10, 2026	12.00	12.59	11.90	12.42	12.42	2.48%	18,906
Apr 9, 2026	12.30	12.79	12.00	12.12	12.12	-1.30%	17,415
Apr 8, 2026	12.50	12.68	11.61	12.28	12.28	1.57%	26,336
Apr 7, 2026	11.48	12.49	11.48	12.09	12.09	0.50%	30,975
Apr 6, 2026	11.39	12.49	11.38	12.03	12.03	0.50%	49,570
Apr 2, 2026	12.80	12.80	11.43	11.97	11.97	-4.77%	69,802
Apr 1, 2026	12.58	12.90	12.00	12.57	12.57	0.88%	45,384
Mar 30, 2026	11.45	12.85	9.65	12.46	12.46	13.58%	363,400
Mar 27, 2026	10.03	11.50	9.10	10.97	10.97	9.37%	198,945
Mar 25, 2026	8.60	10.09	8.60	10.03	10.03	19.26%	331,133
Mar 24, 2026	7.21	8.65	7.21	8.41	8.41	16.64%	193,637
Mar 23, 2026	8.00	8.00	6.57	7.21	7.21	-8.85%	140,016
Mar 20, 2026	8.38	8.38	7.75	7.91	7.91	-0.75%	20,889
Mar 19, 2026	8.94	8.94	7.60	7.97	7.97	-6.12%	200,021
Mar 18, 2026	8.80	9.35	7.96	8.49	8.49	-3.30%	49,558
Mar 17, 2026	9.25	9.25	8.65	8.78	8.78	-0.23%	4,701
Mar 16, 2026	9.49	9.49	8.65	8.80	8.80	-1.01%	18,481
Mar 13, 2026	8.80	9.74	8.60	8.89	8.89	-0.45%	10,582
Mar 12, 2026	8.76	9.48	8.51	8.93	8.93	1.94%	22,483
Mar 11, 2026	8.94	9.00	8.62	8.76	8.76	-2.45%	20,299