Maruti Securities Ltd (MRTS)

MRTS
🏛️ Indien →
67.09
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 73.70 73.78 67.09 67.09 0.0M
2025-09-25 69.68 70.62 69.58 70.62 0.0M
2025-09-24 60.86 67.26 60.86 67.26 0.0M
2025-09-23 64.06 64.06 64.06 64.06 0.0M
2025-09-22 67.43 67.43 67.43 67.43 0.0M
2025-09-19 78.29 78.43 70.97 70.97 0.0M
2025-09-18 74.70 74.70 74.70 74.70 0.0M
2025-09-17 71.15 71.15 71.15 71.15 0.0M
2025-09-16 66.75 67.77 65.65 67.77 0.0M
2025-09-15 63.99 64.55 63.00 64.55 0.0M
2025-09-12 55.64 61.48 55.64 61.48 0.0M
2025-09-11 58.56 58.56 58.56 58.56 0.0M
2025-09-10 61.64 61.64 61.64 61.64 0.0M
2025-09-09 64.88 64.88 64.88 64.88 0.0M
2025-09-08 68.29 68.29 68.29 68.29 0.0M
2025-09-05 71.88 71.88 71.88 71.88 0.0M
2025-09-04 75.66 75.66 75.66 75.66 0.0M
2025-09-03 88.02 88.02 79.64 79.64 0.0M
2025-09-02 83.83 83.83 83.83 83.83 0.0M
2025-09-01 79.84 79.84 79.84 79.84 0.0M
2025-08-29 76.04 76.04 76.04 76.04 0.0M
2025-08-28 72.42 72.42 72.42 72.42 0.0M
2025-08-26 68.98 68.98 68.98 68.98 0.0M
2025-08-25 65.70 65.70 62.58 65.70 0.0M
2025-08-22 62.58 62.58 62.58 62.58 0.0M
2025-08-21 59.60 59.60 59.60 59.60 0.0M
2025-08-20 56.77 56.77 56.77 56.77 0.0M
2025-08-19 54.07 54.07 53.80 54.07 0.0M
2025-08-18 51.50 51.50 51.50 51.50 0.0M
2025-08-14 49.05 49.05 49.00 49.05 0.0M
2025-08-13 46.72 46.72 45.38 46.72 0.0M
2025-08-12 44.50 44.50 44.50 44.50 0.0M
2025-08-11 42.39 42.39 40.75 42.39 0.0M
2025-08-08 40.00 40.39 39.24 40.38 0.0M
2025-08-07 38.47 38.47 35.40 38.47 0.0M
2025-08-06 38.00 38.38 36.00 36.64 0.0M
2025-08-05 36.55 36.56 36.55 36.56 0.0M
2025-08-04 36.34 36.34 34.65 34.82 0.0M
2025-08-01 33.14 34.61 33.14 34.61 0.0M
2025-07-31 32.97 32.97 32.74 32.97 0.0M
2025-07-30 33.50 33.66 31.40 31.40 0.0M
2025-07-29 33.90 33.90 31.00 32.41 0.0M
2025-07-28 32.97 32.97 30.71 32.32 0.0M
2025-07-25 33.64 35.67 32.29 32.32 0.0M
2025-07-24 35.18 37.00 33.48 33.98 0.0M
2025-07-23 38.50 38.50 35.18 35.24 0.0M
2025-07-22 37.80 37.80 36.87 37.03 0.0M
2025-07-21 39.85 40.50 37.50 37.99 0.0M
2025-07-18 42.00 42.00 39.47 39.47 0.0M
2025-07-17 40.00 41.99 38.57 41.54 0.0M
2025-07-16 38.90 40.60 38.90 40.60 0.0M
2025-07-15 38.90 39.00 38.12 38.90 0.0M
2025-07-14 40.00 40.00 38.00 38.90 0.0M
2025-07-11 41.26 41.26 39.20 40.00 0.0M
2025-07-10 42.00 42.00 39.90 41.26 0.0M
2025-07-09 43.25 43.25 42.00 42.00 0.0M
2025-07-08 41.20 42.75 41.20 42.20 0.0M
2025-07-07 40.45 41.00 38.43 41.00 0.0M
2025-07-04 43.90 43.90 40.10 40.45 0.0M
2025-07-03 44.41 44.41 41.80 42.05 0.0M
2025-07-02 41.71 43.61 41.00 43.54 0.0M
2025-07-01 43.52 44.40 41.40 41.54 0.0M
2025-06-30 40.00 44.19 40.00 43.52 0.0M
2025-06-27 41.87 44.84 40.61 42.09 0.0M
2025-06-26 44.08 44.08 42.74 42.74 0.0M
2025-06-25 45.00 45.00 43.10 44.98 0.0M
2025-06-24 44.49 45.40 43.08 44.00 0.0M
2025-06-23 46.35 47.00 43.62 43.62 0.0M
2025-06-20 48.20 48.65 45.32 45.91 0.0M
2025-06-19 46.89 48.25 45.05 47.70 0.0M
2025-06-18 46.00 47.93 43.37 46.00 0.0M
2025-06-17 42.00 46.00 42.00 45.65 0.0M
2025-06-16 43.71 48.31 43.71 43.81 0.1M
2025-06-13 46.01 46.01 46.01 46.01 0.0M
2025-06-12 46.94 46.94 46.94 46.94 0.0M
2025-06-11 47.89 47.89 47.89 47.89 0.0M
2025-06-10 48.86 48.86 48.86 48.86 0.0M
2025-06-09 49.85 49.85 49.85 49.85 0.0M
2025-06-06 50.86 50.86 50.86 50.86 0.0M
2025-06-05 51.89 52.14 51.89 51.89 0.0M
2025-06-04 52.94 52.94 52.94 52.94 0.0M
2025-06-03 54.02 54.02 54.02 54.02 0.0M
2025-06-02 55.12 55.12 55.12 55.12 0.0M
2025-05-30 57.38 57.38 56.24 56.24 0.0M
2025-05-29 57.38 57.38 57.38 57.38 0.0M
2025-05-28 56.26 56.26 56.26 56.26 0.0M
2025-05-27 55.16 55.16 55.16 55.16 0.0M
2025-05-26 54.08 54.08 54.08 54.08 0.0M
2025-05-23 53.02 53.02 53.02 53.02 0.0M
2025-05-22 51.99 51.99 51.99 51.99 0.0M
2025-05-21 50.98 50.98 50.98 50.98 0.0M
2025-05-20 49.99 49.99 49.99 49.99 0.0M
2025-05-19 49.01 49.01 49.01 49.01 0.0M
2025-05-16 48.05 48.05 48.05 48.05 0.0M
2025-05-15 47.11 47.11 47.11 47.11 0.0M
2025-05-14 46.19 46.19 46.19 46.19 0.0M
2025-05-13 45.29 45.29 45.29 45.29 0.0M
2025-05-12 44.41 44.41 44.41 44.41 0.0M
2025-05-09 43.54 43.54 43.54 43.54 0.0M
2025-05-08 42.69 42.69 42.69 42.69 0.0M
2025-05-07 41.86 41.86 41.86 41.86 0.0M
2025-05-06 41.04 41.04 41.04 41.04 0.0M
2025-05-05 40.24 40.24 40.24 40.24 0.0M
2025-05-02 39.46 39.46 39.46 39.46 0.0M
2025-04-30 38.69 38.69 38.69 38.69 0.0M
2025-04-29 37.94 37.94 37.94 37.94 0.0M
2025-04-28 37.20 37.20 37.20 37.20 0.0M
2025-04-25 36.48 36.48 36.48 36.48 0.0M
2025-04-23 35.77 35.77 35.77 35.77 0.0M
2025-04-22 35.07 35.07 35.07 35.07 0.0M
2025-04-21 34.39 34.39 34.39 34.39 0.0M
2025-04-17 33.72 33.72 33.56 33.72 0.0M
2025-04-16 33.06 33.06 33.06 33.06 0.0M
2025-04-15 32.42 32.42 32.42 32.42 0.0M
2025-04-11 31.79 31.79 31.79 31.79 0.0M
2025-04-09 30.28 30.28 30.28 30.28 0.0M
2025-04-08 28.84 28.84 28.84 28.84 0.0M
2025-04-07 27.47 27.47 27.47 27.47 0.0M
2025-04-04 26.17 26.17 26.17 26.17 0.0M
2025-04-03 24.93 24.93 24.93 24.93 0.0M
2025-04-02 23.75 23.75 23.75 23.75 0.0M
2025-04-01 22.62 22.62 22.62 22.62 0.0M
2025-03-28 21.55 21.55 21.55 21.55 0.0M
2025-03-27 20.53 20.53 20.53 20.53 0.0M
2025-03-26 19.56 19.56 19.56 19.56 0.0M
2025-03-25 18.63 18.63 18.63 18.63 0.0M
2025-03-24 17.75 17.75 17.75 17.75 0.0M
2025-03-21 16.91 16.91 16.91 16.91 0.0M
2025-03-20 16.11 16.11 16.11 16.11 0.0M
2025-03-19 15.35 15.35 15.35 15.35 0.0M
2025-03-18 14.62 14.62 14.62 14.62 0.0M
2025-03-13 13.93 13.93 13.93 13.93 0.0M
2025-03-12 13.27 13.27 13.27 13.27 0.0M
2025-03-11 12.64 12.64 12.64 12.64 0.0M
2025-03-10 12.04 12.04 12.04 12.04 0.0M
2025-03-03 12.04 12.04 12.04 12.04 0.0M
2025-02-10 12.04 12.04 12.04 12.04 0.0M
2025-02-03 11.47 11.47 11.47 11.47 0.0M
2025-01-27 11.47 11.47 11.47 11.47 0.0M
2025-01-20 11.47 11.47 11.47 11.47 0.0M
2025-01-13 11.47 11.47 11.47 11.47 0.0M
2025-01-06 11.47 11.47 11.47 11.47 0.0M