Maruti Suzuki India Ltd. · intraday
Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.
21 Sep 2026
exchange daily bar: O ₹12,129.00 · H ₹12,229.00 · L ₹12,129.00 · C ₹12,153.0073 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close
The five-minute rows
73 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹12,129.00 | ₹12,185.00 | ₹12,129.00 | ₹12,164.00 | — | 9,368 |
| 09:20 | ₹12,156.00 | ₹12,170.00 | ₹12,135.00 | ₹12,160.00 | -0.03% | 8,059 |
| 09:25 | ₹12,157.00 | ₹12,177.00 | ₹12,150.00 | ₹12,177.00 | +0.14% | 3,311 |
| 09:30 | ₹12,176.00 | ₹12,180.00 | ₹12,159.00 | ₹12,170.00 | -0.06% | 2,762 |
| 09:35 | ₹12,176.00 | ₹12,180.00 | ₹12,165.00 | ₹12,173.00 | +0.02% | 2,427 |
| 09:40 | ₹12,171.00 | ₹12,171.00 | ₹12,156.00 | ₹12,159.00 | -0.12% | 2,073 |
| 09:45 | ₹12,161.00 | ₹12,216.00 | ₹12,158.00 | ₹12,198.00 | +0.32% | 4,904 |
| 09:50 | ₹12,198.00 | ₹12,202.00 | ₹12,177.00 | ₹12,179.00 | -0.16% | 1,878 |
| 09:55 | ₹12,180.00 | ₹12,192.00 | ₹12,175.00 | ₹12,179.00 | +0.00% | 2,295 |
| 10:00 | ₹12,182.00 | ₹12,182.00 | ₹12,168.00 | ₹12,180.00 | +0.01% | 1,455 |
| 10:05 | ₹12,180.00 | ₹12,181.00 | ₹12,168.00 | ₹12,176.00 | -0.03% | 3,267 |
| 10:10 | ₹12,178.00 | ₹12,192.00 | ₹12,176.00 | ₹12,184.00 | +0.07% | 2,521 |
| 10:15 | ₹12,182.00 | ₹12,194.00 | ₹12,180.00 | ₹12,191.00 | +0.06% | 1,416 |
| 10:20 | ₹12,192.00 | ₹12,194.00 | ₹12,181.00 | ₹12,185.00 | -0.05% | 803 |
| 10:25 | ₹12,188.00 | ₹12,188.00 | ₹12,172.00 | ₹12,180.00 | -0.04% | 1,426 |
| 10:30 | ₹12,182.00 | ₹12,190.00 | ₹12,175.00 | ₹12,185.00 | +0.04% | 1,516 |
| 10:35 | ₹12,187.00 | ₹12,187.00 | ₹12,178.00 | ₹12,180.00 | -0.04% | 556 |
| 10:40 | ₹12,179.00 | ₹12,182.00 | ₹12,174.00 | ₹12,182.00 | +0.02% | 1,161 |
| 10:45 | ₹12,183.00 | ₹12,184.00 | ₹12,177.00 | ₹12,181.00 | -0.01% | 926 |
| 10:50 | ₹12,181.00 | ₹12,190.00 | ₹12,176.00 | ₹12,185.00 | +0.03% | 1,044 |
| 10:55 | ₹12,185.00 | ₹12,189.00 | ₹12,180.00 | ₹12,188.00 | +0.02% | 535 |
| 11:00 | ₹12,189.00 | ₹12,194.00 | ₹12,183.00 | ₹12,188.00 | +0.00% | 1,277 |
| 11:05 | ₹12,193.00 | ₹12,211.00 | ₹12,186.00 | ₹12,207.00 | +0.16% | 2,143 |
| 11:10 | ₹12,205.00 | ₹12,220.00 | ₹12,204.00 | ₹12,217.00 | +0.08% | 3,083 |
| 11:15 | ₹12,214.00 | ₹12,214.00 | ₹12,187.00 | ₹12,191.00 | -0.21% | 11,102 |
| 11:20 | ₹12,189.00 | ₹12,195.00 | ₹12,184.00 | ₹12,185.00 | -0.05% | 2,130 |
| 11:25 | ₹12,186.00 | ₹12,188.00 | ₹12,175.00 | ₹12,180.00 | -0.04% | 2,022 |
| 11:30 | ₹12,180.00 | ₹12,197.00 | ₹12,180.00 | ₹12,195.00 | +0.12% | 2,162 |
| 11:35 | ₹12,194.00 | ₹12,196.00 | ₹12,176.00 | ₹12,187.00 | -0.07% | 1,487 |
| 11:40 | ₹12,187.00 | ₹12,201.00 | ₹12,180.00 | ₹12,200.00 | +0.11% | 10,915 |
| 11:45 | ₹12,199.00 | ₹12,200.00 | ₹12,183.00 | ₹12,200.00 | +0.00% | 4,083 |
| 11:50 | ₹12,199.00 | ₹12,201.00 | ₹12,199.00 | ₹12,200.00 | +0.00% | 2,319 |
| 11:55 | ₹12,200.00 | ₹12,204.00 | ₹12,195.00 | ₹12,200.00 | +0.00% | 2,032 |
| 12:00 | ₹12,200.00 | ₹12,200.00 | ₹12,196.00 | ₹12,200.00 | +0.00% | 2,381 |
| 12:05 | ₹12,199.00 | ₹12,201.00 | ₹12,192.00 | ₹12,193.00 | -0.06% | 3,418 |
| 12:10 | ₹12,193.00 | ₹12,200.00 | ₹12,190.00 | ₹12,200.00 | +0.06% | 5,663 |
| 12:15 | ₹12,200.00 | ₹12,221.00 | ₹12,198.00 | ₹12,218.00 | +0.15% | 11,012 |
| 12:20 | ₹12,216.00 | ₹12,218.00 | ₹12,199.00 | ₹12,208.00 | -0.08% | 53,728 |
| 12:25 | ₹12,208.00 | ₹12,229.00 | ₹12,200.00 | ₹12,209.00 | +0.01% | 24,948 |
| 12:30 | ₹12,207.00 | ₹12,208.00 | ₹12,201.00 | ₹12,204.00 | -0.04% | 893 |
| 12:35 | ₹12,208.00 | ₹12,212.00 | ₹12,200.00 | ₹12,200.00 | -0.03% | 2,414 |
| 12:40 | ₹12,200.00 | ₹12,214.00 | ₹12,200.00 | ₹12,200.00 | +0.00% | 9,846 |
| 12:45 | ₹12,200.00 | ₹12,203.00 | ₹12,187.00 | ₹12,190.00 | -0.08% | 4,877 |
| 12:50 | ₹12,185.00 | ₹12,188.00 | ₹12,177.00 | ₹12,180.00 | -0.08% | 1,816 |
| 12:55 | ₹12,181.00 | ₹12,195.00 | ₹12,172.00 | ₹12,179.00 | -0.01% | 10,328 |
| 13:00 | ₹12,175.00 | ₹12,180.00 | ₹12,167.00 | ₹12,176.00 | -0.02% | 1,991 |
| 13:05 | ₹12,172.00 | ₹12,176.00 | ₹12,143.00 | ₹12,145.00 | -0.25% | 6,595 |
| 13:10 | ₹12,145.00 | ₹12,162.00 | ₹12,139.00 | ₹12,161.00 | +0.13% | 2,466 |
| 13:15 | ₹12,161.00 | ₹12,168.00 | ₹12,160.00 | ₹12,162.00 | +0.01% | 2,104 |
| 13:20 | ₹12,163.00 | ₹12,167.00 | ₹12,157.00 | ₹12,160.00 | -0.02% | 1,517 |
| 13:25 | ₹12,165.00 | ₹12,180.00 | ₹12,160.00 | ₹12,176.00 | +0.13% | 4,043 |
| 13:30 | ₹12,176.00 | ₹12,190.00 | ₹12,175.00 | ₹12,187.00 | +0.09% | 9,928 |
| 13:35 | ₹12,187.00 | ₹12,196.00 | ₹12,181.00 | ₹12,181.00 | -0.05% | 3,594 |
| 13:40 | ₹12,187.00 | ₹12,187.00 | ₹12,180.00 | ₹12,186.00 | +0.04% | 2,025 |
| 13:45 | ₹12,183.00 | ₹12,197.00 | ₹12,180.00 | ₹12,196.00 | +0.08% | 6,875 |
| 13:50 | ₹12,196.00 | ₹12,197.00 | ₹12,181.00 | ₹12,187.00 | -0.07% | 3,554 |
| 13:55 | ₹12,187.00 | ₹12,200.00 | ₹12,182.00 | ₹12,196.00 | +0.07% | 7,455 |
| 14:00 | ₹12,200.00 | ₹12,200.00 | ₹12,185.00 | ₹12,188.00 | -0.07% | 3,216 |
| 14:05 | ₹12,190.00 | ₹12,193.00 | ₹12,182.00 | ₹12,193.00 | +0.04% | 2,014 |
| 14:10 | ₹12,186.00 | ₹12,193.00 | ₹12,185.00 | ₹12,188.00 | -0.04% | 2,005 |
| 14:15 | ₹12,188.00 | ₹12,193.00 | ₹12,185.00 | ₹12,185.00 | -0.02% | 2,067 |
| 14:20 | ₹12,191.00 | ₹12,191.00 | ₹12,180.00 | ₹12,183.00 | -0.02% | 2,589 |
| 14:25 | ₹12,184.00 | ₹12,190.00 | ₹12,180.00 | ₹12,180.00 | -0.02% | 2,333 |
| 14:30 | ₹12,185.00 | ₹12,187.00 | ₹12,180.00 | ₹12,180.00 | +0.00% | 2,049 |
| 14:35 | ₹12,181.00 | ₹12,191.00 | ₹12,180.00 | ₹12,186.00 | +0.05% | 2,835 |
| 14:40 | ₹12,190.00 | ₹12,192.00 | ₹12,181.00 | ₹12,186.00 | +0.00% | 4,094 |
| 14:45 | ₹12,188.00 | ₹12,194.00 | ₹12,183.00 | ₹12,183.00 | -0.02% | 1,912 |
| 14:50 | ₹12,183.00 | ₹12,194.00 | ₹12,181.00 | ₹12,190.00 | +0.06% | 8,314 |
| 14:55 | ₹12,194.00 | ₹12,196.00 | ₹12,186.00 | ₹12,189.00 | -0.01% | 2,738 |
| 15:00 | ₹12,192.00 | ₹12,195.00 | ₹12,171.00 | ₹12,174.00 | -0.12% | 9,884 |
| 15:05 | ₹12,174.00 | ₹12,175.00 | ₹12,165.00 | ₹12,170.00 | -0.03% | 7,920 |
| 15:10 | ₹12,169.00 | ₹12,175.00 | ₹12,165.00 | ₹12,165.00 | -0.04% | 71,546 |
| 15:28 | ₹12,153.00 | ₹12,153.00 | ₹12,153.00 | ₹12,153.00 | -0.10% | 330,345 |