Maruti Global Industries Limited (BOM:531319)
India · Delayed Price · Currency is INR 35.79
-2.21 (-5.82%)
At close: Mar 25, 2026
Maruti Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 34.00 | 38.50 | 33.25 | 35.79 | 35.79 | -5.82% | 2,738 |
| Mar 24, 2026 | 40.00 | 40.00 | 35.01 | 38.00 | 38.00 | -5.00% | 418 |
| Mar 23, 2026 | 40.30 | 40.30 | 40.00 | 40.00 | 40.00 | 1.27% | 3,030 |
| Mar 20, 2026 | 39.27 | 39.80 | 35.00 | 39.50 | 39.50 | 2.60% | 1,341 |
| Mar 19, 2026 | 33.10 | 39.00 | 33.10 | 38.50 | 38.50 | 1.00% | 157 |
| Mar 18, 2026 | 39.99 | 39.99 | 35.50 | 38.12 | 38.12 | 1.93% | 1,079 |
| Mar 17, 2026 | 36.60 | 38.88 | 35.35 | 37.40 | 37.40 | 5.03% | 2,426 |
| Mar 16, 2026 | 39.84 | 39.84 | 34.99 | 35.61 | 35.61 | 4.92% | 1,804 |
| Mar 13, 2026 | 37.94 | 37.94 | 33.70 | 33.94 | 33.94 | -10.68% | 475 |
| Mar 12, 2026 | 39.50 | 39.50 | 35.25 | 38.00 | 38.00 | -3.80% | 2,045 |
| Mar 11, 2026 | 37.50 | 39.50 | 37.50 | 39.50 | 39.50 | 5.33% | 227 |
| Mar 10, 2026 | 40.05 | 40.05 | 37.20 | 37.50 | 37.50 | -5.73% | 775 |
| Mar 9, 2026 | 38.50 | 40.12 | 35.00 | 39.78 | 39.78 | 3.32% | 3,770 |
| Mar 6, 2026 | 40.90 | 42.13 | 38.31 | 38.50 | 38.50 | -5.87% | 457 |
| Mar 5, 2026 | 40.90 | 41.50 | 40.08 | 40.90 | 40.90 | - | 171 |
| Mar 4, 2026 | 38.79 | 42.00 | 38.45 | 40.90 | 40.90 | 3.34% | 336 |
| Mar 2, 2026 | 36.95 | 40.50 | 35.65 | 39.58 | 39.58 | -7.95% | 5,247 |
| Feb 27, 2026 | 42.00 | 43.79 | 42.00 | 43.00 | 43.00 | 1.01% | 251 |
| Feb 26, 2026 | 42.15 | 44.70 | 42.15 | 42.57 | 42.57 | -7.42% | 1,509 |
| Feb 25, 2026 | 48.50 | 48.50 | 44.17 | 45.98 | 45.98 | 3.33% | 1,013 |
| Feb 24, 2026 | 42.16 | 49.95 | 40.90 | 44.50 | 44.50 | 6.05% | 3,039 |
| Feb 23, 2026 | 45.52 | 46.50 | 41.25 | 41.96 | 41.96 | -6.51% | 1,847 |
| Feb 20, 2026 | 43.05 | 45.20 | 43.01 | 44.88 | 44.88 | 4.28% | 1,230 |
| Feb 19, 2026 | 45.75 | 45.75 | 43.00 | 43.04 | 43.04 | -5.32% | 3,517 |
| Feb 18, 2026 | 45.70 | 45.70 | 41.00 | 45.46 | 45.46 | 2.46% | 1,017 |
| Feb 17, 2026 | 45.46 | 45.46 | 44.00 | 44.37 | 44.37 | -2.40% | 1,024 |
| Feb 16, 2026 | 42.50 | 46.00 | 42.50 | 45.46 | 45.46 | -1.45% | 2,021 |
| Feb 13, 2026 | 48.00 | 48.74 | 44.50 | 46.13 | 46.13 | -5.10% | 13,293 |
| Feb 12, 2026 | 51.99 | 55.00 | 47.85 | 48.61 | 48.61 | -2.27% | 8,549 |
| Feb 11, 2026 | 46.00 | 50.00 | 45.47 | 49.74 | 49.74 | 7.29% | 3,126 |
| Feb 10, 2026 | 47.68 | 50.40 | 46.20 | 46.36 | 46.36 | -2.77% | 1,784 |
| Feb 9, 2026 | 46.05 | 48.00 | 46.05 | 47.68 | 47.68 | 0.74% | 991 |
| Feb 6, 2026 | 46.81 | 49.80 | 46.02 | 47.33 | 47.33 | -1.44% | 1,198 |
| Feb 5, 2026 | 48.22 | 50.25 | 46.00 | 48.02 | 48.02 | 0.06% | 1,356 |
| Feb 4, 2026 | 46.63 | 48.79 | 46.50 | 47.99 | 47.99 | 2.41% | 1,924 |
| Feb 3, 2026 | 47.62 | 49.99 | 46.00 | 46.86 | 46.86 | -1.88% | 3,842 |
| Feb 2, 2026 | 50.85 | 50.85 | 47.60 | 47.76 | 47.76 | 0.34% | 2,625 |
| Feb 1, 2026 | 47.21 | 49.99 | 47.21 | 47.60 | 47.60 | 0.83% | 3,737 |
| Jan 30, 2026 | 44.16 | 48.99 | 44.16 | 47.21 | 47.21 | 1.20% | 728 |
| Jan 29, 2026 | 46.31 | 49.24 | 46.31 | 46.65 | 46.65 | -6.59% | 5,418 |
| Jan 28, 2026 | 52.38 | 52.38 | 47.74 | 49.94 | 49.94 | -4.53% | 8,717 |
| Jan 27, 2026 | 49.73 | 52.45 | 47.51 | 52.31 | 52.31 | 7.43% | 4,096 |
| Jan 23, 2026 | 49.73 | 49.73 | 48.00 | 48.69 | 48.69 | -2.56% | 724 |
| Jan 22, 2026 | 49.94 | 50.19 | 49.30 | 49.97 | 49.97 | 0.08% | 1,978 |
| Jan 21, 2026 | 45.65 | 50.95 | 45.65 | 49.93 | 49.93 | -1.23% | 2,167 |
| Jan 20, 2026 | 51.90 | 51.90 | 49.37 | 50.55 | 50.55 | 5.22% | 4,906 |
| Jan 19, 2026 | 48.00 | 50.80 | 48.00 | 48.04 | 48.04 | 0.08% | 1,707 |
| Jan 16, 2026 | 51.19 | 51.19 | 45.75 | 48.00 | 48.00 | 2.08% | 877 |
| Jan 14, 2026 | 48.01 | 48.90 | 46.51 | 47.02 | 47.02 | -1.59% | 1,135 |
| Jan 13, 2026 | 47.20 | 48.77 | 46.01 | 47.78 | 47.78 | 1.23% | 2,437 |