Maruti Infrastructure Limited (BOM:531540)
India
· Delayed Price · Currency is INR 8.85
-0.24 (-2.64%)
At close: Mar 9, 2026
Maruti Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.05 | 9.05 | 8.70 | 8.85 | 8.85 | -2.64% | 20,557 |
| Mar 6, 2026 | 8.71 | 9.42 | 8.45 | 9.09 | 9.09 | 2.83% | 15,588 |
| 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 |
| Dec 22, 2025 | 12.81 | 12.81 | 12.50 | 12.71 | 12.71 | 2.01% | 24,547 |
| Dec 19, 2025 | 12.01 | 12.68 | 12.01 | 12.46 | 12.46 | 1.71% | 21,570 |
| Dec 18, 2025 | 12.84 | 12.84 | 12.00 | 12.25 | 12.25 | -0.97% | 33,651 |
| Dec 17, 2025 | 11.96 | 12.87 | 11.95 | 12.37 | 12.37 | 3.69% | 58,490 |
| Dec 16, 2025 | 11.81 | 12.06 | 11.69 | 11.93 | 11.93 | 0.25% | 9,103 |
| Dec 15, 2025 | 12.06 | 12.16 | 11.80 | 11.90 | 11.90 | -1.33% | 12,761 |
| Dec 12, 2025 | 11.86 | 12.30 | 11.55 | 12.06 | 12.06 | 2.20% | 25,942 |
| Dec 11, 2025 | 11.41 | 11.86 | 11.41 | 11.80 | 11.80 | 2.52% | 30,251 |
| Dec 10, 2025 | 11.34 | 11.70 | 11.34 | 11.51 | 11.51 | 0.88% | 9,954 |
| Dec 9, 2025 | 11.36 | 11.73 | 11.36 | 11.41 | 11.41 | -1.21% | 10,754 |
| Dec 8, 2025 | 11.57 | 11.86 | 11.50 | 11.55 | 11.55 | -0.17% | 10,817 |
| Dec 5, 2025 | 12.20 | 12.20 | 11.31 | 11.57 | 11.57 | 0.96% | 28,085 |
| Dec 4, 2025 | 11.60 | 11.64 | 11.40 | 11.46 | 11.46 | -1.12% | 14,315 |
| Dec 3, 2025 | 11.68 | 11.68 | 11.51 | 11.59 | 11.59 | -0.43% | 11,014 |
| Dec 2, 2025 | 11.73 | 11.73 | 11.60 | 11.64 | 11.64 | -1.02% | 14,891 |
| Dec 1, 2025 | 11.65 | 12.02 | 11.65 | 11.76 | 11.76 | -1.01% | 15,378 |
| Nov 28, 2025 | 12.29 | 12.32 | 11.88 | 11.88 | 11.88 | -1.41% | 13,529 |
| Nov 27, 2025 | 11.62 | 12.87 | 11.62 | 12.05 | 12.05 | 1.86% | 19,832 |
| Nov 26, 2025 | 11.81 | 12.13 | 11.75 | 11.83 | 11.83 | -1.91% | 27,781 |
| Nov 25, 2025 | 12.15 | 12.15 | 11.76 | 12.06 | 12.06 | -0.90% | 53,287 |
| Nov 24, 2025 | 12.10 | 12.57 | 12.10 | 12.17 | 12.17 | -1.70% | 10,661 |
| Nov 21, 2025 | 12.65 | 12.65 | 12.21 | 12.38 | 12.38 | -1.59% | 15,988 |
| Nov 20, 2025 | 12.41 | 12.74 | 12.10 | 12.58 | 12.58 | 1.45% | 69,214 |
| Nov 19, 2025 | 12.05 | 12.90 | 11.75 | 12.40 | 12.40 | 2.90% | 40,766 |
| Nov 18, 2025 | 11.74 | 12.28 | 11.74 | 12.05 | 12.05 | 0.58% | 21,912 |
| Nov 17, 2025 | 12.05 | 12.40 | 11.75 | 11.98 | 11.98 | -1.88% | 34,980 |
| Nov 14, 2025 | 12.48 | 12.48 | 12.12 | 12.21 | 12.21 | -0.33% | 9,880 |
| Nov 13, 2025 | 12.01 | 12.54 | 11.95 | 12.25 | 12.25 | - | 39,984 |
| Nov 12, 2025 | 12.90 | 12.90 | 11.75 | 12.25 | 12.25 | -2.93% | 39,276 |
| Nov 11, 2025 | 12.56 | 13.24 | 12.36 | 12.62 | 12.62 | 0.48% | 70,208 |
| Nov 10, 2025 | 12.81 | 12.82 | 12.53 | 12.56 | 12.56 | -0.48% | 12,007 |
| Nov 7, 2025 | 12.35 | 13.00 | 12.35 | 12.62 | 12.62 | 0.88% | 16,588 |
| Nov 6, 2025 | 12.44 | 12.74 | 12.44 | 12.51 | 12.51 | -0.95% | 7,547 |
| Nov 4, 2025 | 12.32 | 12.79 | 12.32 | 12.63 | 12.63 | 0.88% | 9,997 |
| Nov 3, 2025 | 12.90 | 12.90 | 12.50 | 12.52 | 12.52 | -2.49% | 27,058 |
| Oct 31, 2025 | 12.56 | 12.85 | 12.41 | 12.84 | 12.84 | 2.64% | 8,294 |
| 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 |