Maruti Infrastructure

MRUI
🏛️ india →
13.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.80 7.89 7.60 7.89 0.1M
2021-12-30 7.19 7.75 7.02 7.52 0.2M
2021-12-29 6.69 7.19 6.64 7.05 0.1M
2021-12-28 6.92 6.92 6.40 6.69 0.1M
2021-12-27 6.01 6.59 5.93 6.35 0.1M
2021-12-24 6.07 6.07 5.74 5.99 0.1M
2021-12-23 6.25 6.25 5.60 5.95 0.1M
2021-12-22 5.60 6.18 5.60 5.89 0.1M
2021-12-21 5.83 5.83 5.51 5.70 0.1M
2021-12-20 5.70 5.71 5.37 5.71 0.1M
2021-12-17 5.67 5.85 5.50 5.59 0.0M
2021-12-16 5.87 5.99 5.51 5.78 0.1M
2021-12-15 5.60 5.92 5.07 5.60 0.1M
2021-12-14 5.47 5.63 5.28 5.39 0.0M
2021-12-13 5.55 5.73 5.39 5.39 0.0M
2021-12-10 5.47 5.59 5.47 5.49 0.0M
2021-12-09 5.53 5.60 5.30 5.57 0.1M
2021-12-08 5.23 5.60 5.20 5.53 0.1M
2021-12-07 5.08 5.28 5.08 5.25 0.0M
2021-12-06 5.35 5.35 4.93 5.19 0.0M
2021-12-03 5.27 5.33 5.08 5.13 0.1M
2021-12-02 5.27 5.47 5.07 5.16 0.1M
2021-12-01 5.21 5.45 5.07 5.24 0.1M
2021-11-30 5.24 5.24 5.05 5.20 0.0M
2021-11-29 5.46 5.46 5.13 5.13 0.1M
2021-11-26 5.44 5.44 5.15 5.40 0.1M
2021-11-25 5.27 5.52 5.09 5.33 0.1M
2021-11-24 5.17 5.42 4.94 5.26 0.1M
2021-11-23 5.16 5.30 4.87 5.17 0.1M
2021-11-22 5.17 5.17 4.93 5.05 0.0M
2021-11-18 5.08 5.17 4.93 5.01 0.0M
2021-11-17 5.22 5.22 5.00 5.17 0.1M
2021-11-16 5.19 5.19 4.93 5.13 0.0M
2021-11-15 5.21 5.26 4.93 5.00 0.0M
2021-11-12 5.20 5.22 5.10 5.10 0.0M
2021-11-11 5.31 5.33 5.07 5.10 0.0M
2021-11-10 5.17 5.33 4.95 5.20 0.1M
2021-11-09 5.38 5.38 4.89 5.15 0.1M
2021-11-08 5.33 5.37 5.14 5.14 0.0M
2021-11-04 5.24 5.24 5.13 5.23 0.0M
2021-11-03 5.00 5.17 5.00 5.13 0.0M
2021-11-02 4.93 5.30 4.87 5.00 0.0M
2021-11-01 5.03 5.40 4.93 5.05 0.0M
2021-10-29 5.45 5.45 5.08 5.19 0.0M
2021-10-28 5.29 5.36 4.94 5.32 0.1M
2021-10-27 5.01 5.15 4.93 5.13 0.1M
2021-10-26 5.00 5.34 4.87 4.91 0.0M
2021-10-25 5.59 5.59 5.10 5.10 0.0M
2021-10-22 5.20 5.39 4.95 5.37 0.0M
2021-10-21 5.20 5.39 5.20 5.20 0.0M
2021-10-20 5.30 5.39 5.15 5.30 0.0M
2021-10-19 5.57 5.64 5.22 5.41 0.0M
2021-10-18 5.39 5.77 5.33 5.41 0.1M
2021-10-14 5.34 5.61 5.34 5.50 0.1M
2021-10-13 5.76 5.76 5.32 5.34 0.1M
2021-10-12 5.66 5.66 5.49 5.59 0.0M
2021-10-11 5.52 5.53 5.09 5.49 0.0M
2021-10-08 5.36 5.36 5.36 5.36 0.0M
2021-10-07 6.11 6.11 5.64 5.64 0.0M
2021-10-06 5.97 5.97 5.65 5.93 0.0M
2021-10-05 5.96 5.96 5.69 5.94 0.0M
2021-10-04 5.57 5.87 5.57 5.69 0.0M
2021-10-01 6.00 6.00 5.73 5.74 0.0M
2021-09-30 5.78 5.78 5.67 5.73 0.0M
2021-09-29 5.73 5.73 5.42 5.67 0.0M
2021-09-28 5.73 5.73 5.33 5.70 0.0M
2021-09-27 5.49 5.73 5.46 5.59 0.0M
2021-09-24 5.85 5.85 5.47 5.72 0.0M
2021-09-23 5.47 6.00 5.47 5.73 0.0M
2021-09-22 5.75 5.75 5.48 5.72 0.0M
2021-09-21 5.75 5.75 5.46 5.75 0.0M
2021-09-20 6.00 6.05 5.73 5.75 0.0M
2021-09-17 5.77 6.02 5.73 6.00 0.0M
2021-09-16 6.04 6.04 5.74 6.03 0.0M
2021-09-15 6.05 6.05 5.77 6.04 0.0M
2021-09-14 5.75 6.06 5.75 5.77 0.0M
2021-09-13 5.87 6.10 5.75 5.93 0.0M
2021-09-09 6.07 6.07 5.95 5.99 0.0M
2021-09-08 6.12 6.12 5.70 5.87 0.0M
2021-09-07 6.17 6.17 5.64 6.00 0.0M
2021-09-06 5.77 6.05 5.72 5.93 0.0M
2021-09-03 5.80 6.26 5.75 5.77 0.0M
2021-09-02 6.20 6.20 5.67 5.99 0.0M
2021-09-01 6.07 6.07 5.61 5.97 0.0M
2021-08-31 6.15 6.15 5.59 5.87 0.0M
2021-08-30 5.85 5.95 5.65 5.86 0.0M
2021-08-27 5.85 6.00 5.57 5.67 0.1M
2021-08-26 5.95 6.00 5.49 5.72 0.0M
2021-08-25 6.00 6.00 5.57 5.77 0.0M
2021-08-24 5.57 5.84 5.29 5.84 0.0M
2021-08-23 5.73 6.13 5.56 5.57 0.0M
2021-08-20 6.03 6.03 5.85 5.85 0.0M
2021-08-18 6.47 6.47 6.15 6.15 0.0M
2021-08-17 6.49 6.49 5.88 6.47 0.0M
2021-08-16 5.90 6.19 5.61 6.19 0.0M
2021-08-13 5.59 5.98 5.42 5.90 0.0M
2021-08-12 5.73 5.73 5.70 5.70 0.0M
2021-08-11 6.33 6.33 5.99 5.99 0.0M
2021-08-10 6.55 6.93 6.31 6.31 0.0M
2021-08-09 7.19 7.19 6.52 6.63 0.0M
2021-08-06 6.86 6.86 6.85 6.85 0.1M
2021-08-05 6.53 6.53 6.53 6.53 0.1M
2021-08-04 6.23 6.23 6.23 6.23 0.0M
2021-08-03 5.93 5.93 5.93 5.93 0.0M
2021-08-02 5.50 5.65 5.39 5.65 0.1M
2021-07-30 5.24 5.39 5.24 5.39 0.1M
2021-07-29 4.75 5.17 4.75 5.13 0.0M
2021-07-28 5.09 5.46 4.47 4.93 0.1M
2021-07-27 5.45 5.59 5.08 5.19 0.1M
2021-07-26 5.60 5.60 5.33 5.34 0.1M
2021-07-23 5.07 5.47 4.69 5.26 0.2M
2021-07-22 5.33 5.47 4.93 5.06 0.2M
2021-07-20 4.60 5.47 4.60 4.83 0.2M
2021-07-19 4.53 4.65 4.39 4.57 0.1M
2021-07-16 4.39 4.76 4.17 4.51 0.1M
2021-07-15 4.69 5.03 3.84 4.36 0.3M
2021-07-14 3.79 4.63 3.79 4.55 0.4M
2021-07-13 3.89 4.10 3.82 3.86 0.1M
2021-07-12 3.95 4.05 3.81 3.89 0.1M
2021-07-09 3.78 3.90 3.78 3.87 0.0M
2021-07-08 3.93 3.93 3.81 3.83 0.0M
2021-07-07 3.78 3.92 3.78 3.83 0.0M
2021-07-06 4.07 4.07 3.78 3.91 0.0M
2021-07-05 3.79 3.99 3.53 3.93 0.0M
2021-07-02 3.74 4.23 3.71 3.79 0.1M
2021-07-01 3.95 3.95 3.75 3.95 0.0M
2021-06-30 3.96 4.03 3.74 3.81 0.0M
2021-06-29 4.03 4.03 3.81 3.84 0.0M
2021-06-28 4.00 4.00 3.73 3.96 0.0M
2021-06-25 4.05 4.05 3.79 3.83 0.0M
2021-06-24 4.11 4.11 3.73 3.91 0.1M
2021-06-23 3.85 3.85 3.65 3.65 0.0M
2021-06-22 3.77 3.99 3.62 3.73 0.0M
2021-06-21 4.06 4.06 3.34 3.69 0.0M
2021-06-18 3.95 3.95 3.47 3.86 0.0M
2021-06-17 4.06 4.06 3.63 3.65 0.0M
2021-06-16 3.98 3.98 3.81 3.81 0.0M
2021-06-15 4.13 4.13 3.83 3.87 0.0M
2021-06-14 4.11 4.21 3.80 4.05 0.0M
2021-06-11 4.05 4.05 3.80 4.03 0.0M
2021-06-10 4.16 4.16 3.81 3.87 0.0M
2021-06-09 4.03 4.27 3.93 3.94 0.0M
2021-06-08 4.13 4.13 3.93 4.06 0.0M
2021-06-07 4.46 4.46 3.90 4.09 0.0M
2021-06-04 3.89 4.11 3.81 3.90 0.0M
2021-06-03 4.03 4.03 3.80 3.97 0.0M
2021-06-02 4.07 4.07 3.79 3.95 0.0M
2021-06-01 4.08 4.08 3.63 3.93 0.0M
2021-05-31 3.99 4.35 3.60 3.97 0.0M
2021-05-28 4.64 4.64 3.61 3.99 0.0M
2021-05-27 4.11 4.11 3.87 3.88 0.0M
2021-05-26 4.15 4.15 3.88 4.11 0.0M
2021-05-25 4.94 4.94 3.87 4.12 0.0M
2021-05-24 4.05 4.12 3.93 4.12 0.0M
2021-05-21 3.83 4.07 3.83 3.92 0.0M
2021-05-20 4.09 4.09 3.83 3.86 0.0M
2021-05-19 3.64 4.26 3.64 4.09 0.0M
2021-05-18 3.98 3.98 3.65 3.95 0.0M
2021-05-17 3.93 3.99 3.93 3.93 0.1M
2021-05-14 3.73 3.99 3.57 3.88 0.0M
2021-05-12 3.71 4.38 3.71 3.74 0.0M
2021-05-11 3.59 3.87 3.33 3.70 0.0M
2021-05-10 3.29 3.53 3.28 3.51 0.0M
2021-05-07 3.59 3.60 3.35 3.39 0.0M
2021-05-06 3.42 3.60 3.41 3.47 0.0M
2021-05-05 3.36 3.59 3.34 3.49 0.0M
2021-05-04 3.34 3.59 3.34 3.47 0.0M
2021-05-03 3.59 3.75 3.33 3.47 0.0M
2021-04-30 3.34 3.60 3.34 3.40 0.0M
2021-04-29 3.38 3.60 3.38 3.59 0.0M
2021-04-28 3.59 3.71 3.37 3.45 0.0M
2021-04-27 3.79 3.79 3.47 3.59 0.0M
2021-04-26 3.53 3.63 3.39 3.52 0.0M
2021-04-23 3.67 3.67 3.47 3.47 0.0M
2021-04-22 3.59 3.72 3.50 3.65 0.0M
2021-04-20 3.60 3.80 3.47 3.58 0.0M
2021-04-19 3.80 3.80 3.41 3.59 0.0M
2021-04-16 4.49 4.49 3.21 3.75 0.0M
2021-04-15 3.95 3.95 3.77 3.87 0.0M
2021-04-13 4.13 4.13 3.67 3.83 0.1M
2021-04-12 4.52 4.52 3.83 4.05 0.1M
2021-04-09 3.96 4.49 3.95 4.09 0.1M
2021-04-08 4.24 4.40 3.95 4.16 0.1M
2021-04-07 3.90 4.33 3.82 4.15 0.1M
2021-04-06 3.78 4.43 3.64 3.82 0.1M
2021-04-05 3.65 4.00 3.34 3.70 0.1M
2021-04-01 3.35 3.80 3.21 3.57 0.1M
2021-03-31 3.27 3.49 3.09 3.21 0.1M
2021-03-30 3.13 3.32 3.00 3.27 0.0M
2021-03-26 3.31 3.43 3.08 3.09 0.0M
2021-03-25 3.38 3.38 3.13 3.17 0.0M
2021-03-24 3.36 3.36 3.09 3.28 0.1M
2021-03-23 3.33 3.60 2.69 3.36 0.1M
2021-03-22 3.15 3.47 3.13 3.35 0.1M
2021-03-19 3.09 3.33 3.07 3.12 0.0M
2021-03-18 3.33 3.33 3.07 3.19 0.0M
2021-03-17 3.19 3.33 3.07 3.08 0.0M
2021-03-16 3.18 3.20 3.07 3.08 0.0M
2021-03-15 3.33 3.33 3.04 3.17 0.0M
2021-03-12 3.25 3.40 2.97 3.20 0.0M
2021-03-10 3.33 3.69 3.17 3.17 0.1M
2021-03-09 3.10 3.17 3.00 3.17 0.0M
2021-03-08 3.09 3.18 2.97 3.03 0.2M
2021-03-05 3.19 3.19 3.05 3.07 0.0M
2021-03-04 3.08 3.13 2.95 3.13 0.0M
2021-03-03 3.07 3.15 3.01 3.05 0.0M
2021-03-02 3.19 3.19 3.00 3.07 0.0M
2021-03-01 2.95 3.19 2.95 3.13 0.1M
2021-02-26 3.27 3.37 2.83 3.06 0.1M
2021-02-25 3.12 3.34 2.83 3.11 0.1M
2021-02-24 3.12 3.17 2.45 2.96 0.1M
2021-02-23 3.14 3.17 3.04 3.05 0.1M
2021-02-22 3.19 3.19 3.03 3.07 0.0M
2021-02-19 3.08 3.19 3.07 3.09 0.0M
2021-02-18 3.33 3.45 3.17 3.17 0.0M
2021-02-17 3.20 3.27 3.09 3.23 0.0M
2021-02-16 3.20 3.33 3.03 3.17 0.1M
2021-02-15 3.18 3.72 3.13 3.21 0.1M
2021-02-12 2.97 3.13 2.97 3.11 0.1M
2021-02-11 3.19 3.29 2.96 2.99 0.1M
2021-02-10 3.18 3.19 3.03 3.19 0.1M
2021-02-09 3.07 3.16 3.00 3.09 0.0M
2021-02-08 3.47 3.47 3.01 3.07 0.0M
2021-02-05 3.03 3.27 2.84 3.16 0.1M
2021-02-04 2.81 2.97 2.81 2.97 0.0M
2021-02-03 2.99 2.99 2.81 2.98 0.0M
2021-02-02 3.05 3.05 2.88 2.98 0.0M
2021-02-01 3.15 3.15 2.84 2.93 0.0M
2021-01-29 2.97 3.05 2.97 3.05 0.0M
2021-01-28 3.05 3.09 2.87 3.06 0.0M
2021-01-27 2.97 2.97 2.96 2.96 0.0M
2021-01-25 2.83 3.00 2.83 2.88 0.0M
2021-01-22 3.02 3.02 2.89 2.89 0.0M
2021-01-21 2.97 3.04 2.97 2.99 0.0M
2021-01-20 2.97 2.97 2.97 2.97 0.0M
2021-01-19 3.13 3.13 2.97 3.05 0.0M
2021-01-18 3.04 3.04 2.90 3.04 0.0M
2021-01-15 3.18 3.18 2.93 3.03 0.0M
2021-01-14 3.19 3.19 3.01 3.07 0.0M
2021-01-13 3.08 3.20 3.08 3.09 0.0M
2021-01-12 3.31 3.31 3.11 3.17 0.0M
2021-01-11 3.15 3.27 3.01 3.21 0.0M
2021-01-08 3.17 3.17 3.01 3.06 0.0M
2021-01-07 3.19 3.20 3.02 3.05 0.0M
2021-01-06 3.33 3.33 3.09 3.11 0.0M
2021-01-05 3.20 3.47 3.07 3.19 0.0M
2021-01-04 3.27 3.28 3.07 3.20 0.0M
2021-01-01 3.17 3.20 2.98 3.19 0.0M