Price Data Selection & Download
Maruti Infrastructure Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4414 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore Maruti Infrastructure intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹40.05
August 20, 2024
BSE Exchange
Share Price All Time Low
₹0.40
October 28, 2008
BSE Exchange
Highest Volume Trading Day
3,002,640
March 24, 2017 • ₹3.75
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
MAINFRA daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹12.89 | ₹12.89 | ₹12.20 | ₹12.69 | 8,820 |
| 2026-05-20 | ₹11.70 | ₹12.39 | ₹11.70 | ₹12.37 | 21,857 |
| 2026-05-19 | ₹11.80 | ₹12.32 | ₹11.60 | ₹12.01 | 8,225 |
| 2026-05-18 | ₹12.48 | ₹12.49 | ₹11.91 | ₹11.96 | 5,117 |
| 2026-05-15 | ₹12.35 | ₹12.54 | ₹12.35 | ₹12.48 | 4,021 |
| 2026-05-14 | ₹12.45 | ₹13.48 | ₹12.45 | ₹12.77 | 11,461 |
| 2026-05-13 | ₹13.00 | ₹13.57 | ₹12.70 | ₹12.88 | 23,459 |
| 2026-05-12 | ₹13.18 | ₹13.81 | ₹12.90 | ₹13.00 | 12,961 |
| 2026-05-11 | ₹13.50 | ₹13.50 | ₹13.16 | ₹13.18 | 17,386 |
| 2026-05-08 | ₹14.49 | ₹14.50 | ₹13.80 | ₹13.85 | 17,312 |
| 2026-05-07 | ₹14.03 | ₹14.15 | ₹13.56 | ₹14.07 | 22,354 |
| 2026-05-06 | ₹13.68 | ₹13.99 | ₹13.40 | ₹13.98 | 23,412 |
| 2026-05-05 | ₹13.69 | ₹13.95 | ₹13.31 | ₹13.66 | 13,630 |
| 2026-05-04 | ₹13.75 | ₹14.10 | ₹13.25 | ₹13.65 | 14,138 |
| 2026-04-30 | ₹12.95 | ₹14.00 | ₹12.68 | ₹13.75 | 146,660 |
| 2026-04-29 | ₹12.70 | ₹13.50 | ₹12.31 | ₹13.34 | 89,966 |
| 2026-04-28 | ₹12.00 | ₹13.00 | ₹12.00 | ₹12.94 | 92,044 |
| 2026-04-27 | ₹11.81 | ₹12.75 | ₹11.81 | ₹12.48 | 50,014 |
| 2026-04-24 | ₹11.95 | ₹12.30 | ₹11.60 | ₹12.20 | 13,929 |
| 2026-04-23 | ₹11.95 | ₹12.25 | ₹11.55 | ₹11.80 | 30,186 |
| 2026-04-22 | ₹12.00 | ₹12.47 | ₹11.59 | ₹11.90 | 24,021 |
| 2026-04-21 | ₹11.80 | ₹12.48 | ₹11.80 | ₹12.20 | 15,062 |
| 2026-04-20 | ₹12.50 | ₹12.50 | ₹12.00 | ₹12.05 | 9,856 |
| 2026-04-17 | ₹12.24 | ₹12.80 | ₹11.64 | ₹12.37 | 42,300 |
| 2026-04-16 | ₹12.50 | ₹12.50 | ₹12.13 | ₹12.25 | 8,206 |
| 2026-04-15 | ₹12.55 | ₹12.59 | ₹12.05 | ₹12.47 | 25,060 |
| 2026-04-13 | ₹12.48 | ₹12.73 | ₹11.86 | ₹12.30 | 27,562 |
| 2026-04-10 | ₹12.00 | ₹12.59 | ₹11.90 | ₹12.42 | 18,906 |
| 2026-04-09 | ₹12.30 | ₹12.79 | ₹12.00 | ₹12.12 | 17,415 |
| 2026-04-08 | ₹12.50 | ₹12.68 | ₹11.61 | ₹12.28 | 26,336 |
| 2026-04-07 | ₹11.48 | ₹12.49 | ₹11.48 | ₹12.09 | 30,975 |
| 2026-04-06 | ₹11.39 | ₹12.49 | ₹11.38 | ₹12.03 | 49,570 |
| 2026-04-02 | ₹12.80 | ₹12.80 | ₹11.43 | ₹11.97 | 69,802 |
| 2026-04-01 | ₹12.58 | ₹12.90 | ₹12.00 | ₹12.57 | 45,384 |
| 2026-03-30 | ₹11.45 | ₹12.85 | ₹9.65 | ₹12.46 | 363,400 |
| 2026-03-27 | ₹10.03 | ₹11.50 | ₹9.10 | ₹10.97 | 198,945 |
| 2026-03-25 | ₹8.60 | ₹10.09 | ₹8.60 | ₹10.03 | 331,133 |
| 2026-03-24 | ₹7.21 | ₹8.65 | ₹7.21 | ₹8.41 | 193,637 |
| 2026-03-23 | ₹8.00 | ₹8.00 | ₹6.57 | ₹7.21 | 140,016 |
| 2026-03-20 | ₹8.38 | ₹8.38 | ₹7.75 | ₹7.91 | 20,889 |
| 2026-03-19 | ₹8.94 | ₹8.94 | ₹7.60 | ₹7.97 | 200,021 |
| 2026-03-18 | ₹8.80 | ₹9.35 | ₹7.96 | ₹8.49 | 49,558 |
| 2026-03-17 | ₹9.25 | ₹9.25 | ₹8.65 | ₹8.78 | 4,701 |
| 2026-03-16 | ₹9.49 | ₹9.49 | ₹8.65 | ₹8.80 | 18,481 |
| 2026-03-13 | ₹8.80 | ₹9.74 | ₹8.60 | ₹8.89 | 10,582 |
| 2026-03-12 | ₹8.76 | ₹9.48 | ₹8.51 | ₹8.93 | 22,483 |
| 2026-03-11 | ₹8.94 | ₹9.00 | ₹8.62 | ₹8.76 | 20,299 |
| 2026-03-10 | ₹9.10 | ₹9.10 | ₹8.60 | ₹8.98 | 20,594 |
| 2026-03-09 | ₹9.05 | ₹9.05 | ₹8.70 | ₹8.85 | 20,557 |
| 2026-03-06 | ₹8.71 | ₹9.42 | ₹8.45 | ₹9.09 | 15,588 |
| 2026-03-05 | ₹9.10 | ₹9.28 | ₹8.71 | ₹8.84 | 11,458 |
| 2026-03-04 | ₹8.51 | ₹9.35 | ₹8.19 | ₹9.09 | 29,585 |
| 2026-03-02 | ₹9.51 | ₹9.90 | ₹9.13 | ₹9.41 | 25,669 |
| 2026-02-27 | ₹10.27 | ₹10.27 | ₹9.10 | ₹9.93 | 25,042 |
| 2026-02-26 | ₹9.89 | ₹10.49 | ₹9.89 | ₹10.10 | 11,739 |
| 2026-02-25 | ₹10.30 | ₹10.30 | ₹9.81 | ₹9.99 | 8,567 |
| 2026-02-24 | ₹10.00 | ₹10.25 | ₹9.81 | ₹10.01 | 265,549 |
| 2026-02-23 | ₹10.39 | ₹10.39 | ₹10.00 | ₹10.05 | 9,967 |
| 2026-02-20 | ₹10.10 | ₹10.77 | ₹10.03 | ₹10.19 | 10,769 |
| 2026-02-19 | ₹10.30 | ₹11.70 | ₹10.05 | ₹10.06 | 11,885 |
| 2026-02-18 | ₹9.90 | ₹10.32 | ₹9.90 | ₹10.27 | 184,383 |
| 2026-02-17 | ₹10.34 | ₹10.34 | ₹9.90 | ₹9.96 | 114,867 |
| 2026-02-16 | ₹10.39 | ₹10.50 | ₹9.07 | ₹10.08 | 131,773 |
| 2026-02-13 | ₹10.88 | ₹12.05 | ₹10.30 | ₹10.38 | 184,513 |
| 2026-02-12 | ₹10.70 | ₹10.92 | ₹10.51 | ₹10.63 | 7,739 |
| 2026-02-11 | ₹10.70 | ₹10.96 | ₹10.41 | ₹10.73 | 7,832 |
| 2026-02-10 | ₹10.99 | ₹11.09 | ₹10.63 | ₹10.70 | 12,554 |
| 2026-02-09 | ₹10.72 | ₹11.99 | ₹10.70 | ₹10.71 | 25,611 |
| 2026-02-06 | ₹10.40 | ₹10.80 | ₹10.40 | ₹10.72 | 14,997 |
| 2026-02-05 | ₹10.80 | ₹11.33 | ₹10.30 | ₹10.67 | 37,918 |
| 2026-02-04 | ₹10.90 | ₹11.33 | ₹10.55 | ₹10.83 | 35,738 |
| 2026-02-03 | ₹11.00 | ₹11.78 | ₹10.90 | ₹10.93 | 21,809 |
| 2026-02-02 | ₹11.25 | ₹11.45 | ₹10.82 | ₹10.96 | 10,160 |
| 2026-02-01 | ₹10.85 | ₹11.80 | ₹10.66 | ₹10.98 | 11,082 |
| 2026-01-30 | ₹11.25 | ₹11.25 | ₹10.51 | ₹10.88 | 17,050 |
| 2026-01-29 | ₹11.44 | ₹11.44 | ₹10.01 | ₹10.87 | 52,549 |
| 2026-01-28 | ₹11.34 | ₹11.80 | ₹11.15 | ₹11.30 | 8,297 |
| 2026-01-27 | ₹10.98 | ₹12.80 | ₹10.90 | ₹11.27 | 52,938 |
| 2026-01-23 | ₹10.61 | ₹11.19 | ₹10.50 | ₹10.67 | 28,994 |
| 2026-01-22 | ₹11.09 | ₹11.38 | ₹10.65 | ₹10.79 | 25,243 |
| 2026-01-21 | ₹10.25 | ₹11.39 | ₹10.25 | ₹11.09 | 111,098 |
| 2026-01-20 | ₹11.32 | ₹12.65 | ₹10.90 | ₹10.97 | 23,148 |
| 2026-01-19 | ₹11.40 | ₹11.52 | ₹11.21 | ₹11.32 | 7,829 |
| 2026-01-16 | ₹11.45 | ₹11.80 | ₹11.45 | ₹11.55 | 9,398 |
| 2026-01-14 | ₹11.62 | ₹12.11 | ₹11.50 | ₹11.55 | 20,359 |
| 2026-01-13 | ₹11.71 | ₹12.43 | ₹11.71 | ₹11.87 | 31,717 |
| 2026-01-12 | ₹11.81 | ₹12.37 | ₹11.81 | ₹11.94 | 10,205 |
| 2026-01-09 | ₹12.12 | ₹12.59 | ₹12.00 | ₹12.10 | 14,152 |
| 2026-01-08 | ₹12.41 | ₹12.64 | ₹12.06 | ₹12.30 | 18,235 |
| 2026-01-07 | ₹12.54 | ₹12.54 | ₹12.13 | ₹12.28 | 12,710 |
| 2026-01-06 | ₹12.50 | ₹12.85 | ₹12.16 | ₹12.48 | 17,414 |
| 2026-01-05 | ₹12.91 | ₹12.91 | ₹12.31 | ₹12.61 | 17,282 |
| 2026-01-02 | ₹13.35 | ₹13.35 | ₹12.71 | ₹12.85 | 13,322 |
| 2026-01-01 | ₹13.19 | ₹13.48 | ₹12.93 | ₹13.08 | 11,957 |
Maruti Infrastructure Share Price Performance Analysis (Jan 2008 - May 2026)
MAINFRA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.98%
₹13.08 → ₹12.69
Year to Date
Price Volatility
13.88%
Low Volatility
Year to Date
Average Daily Volume
46,632
Year to Date Average
BSE Exchange
Maruti Infrastructure Share Price History – Frequently Asked Questions
Common questions about MAINFRA historical data and records. For live price, key ratios and fundamentals, see Maruti Infrastructure stock price NSE.
What is the all-time high share price of Maruti Infrastructure (MAINFRA)?
The all-time high share price of Maruti Infrastructure was ₹40.05 recorded on August 20, 2024 on the BSE exchange.
What is the all-time low share price of Maruti Infrastructure (MAINFRA)?
The all-time low share price of Maruti Infrastructure was ₹0.4 recorded on October 28, 2008 on the BSE exchange.
How can I download MAINFRA historical share price data?
You can download Maruti Infrastructure historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MAINFRA shares?
The highest trading volume day for Maruti Infrastructure was 3,002,640 shares traded on March 24, 2017 on the BSE exchange, with share price at ₹3.75.