Skip to main content
logo
Maruti Suzuki India Limited (BOM:532500)
India flag India · Delayed Price · Currency is INR
16,715
+11 (0.07%)
At close: Jan 1, 2026

Maruti Suzuki India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 202616,700.0016,797.4016,612.0016,715.2016,715.200.07%8,837
Dec 31, 202516,631.3516,781.9016,620.0016,704.2516,704.250.60%7,495
Dec 30, 202516,598.5016,825.0016,474.0516,603.9016,603.900.26%42,326
Dec 29, 202516,575.9016,680.0016,500.1016,560.1516,560.15-0.18%21,965
Dec 26, 202516,603.4016,700.0016,543.6016,589.8016,589.80-0.71%5,782
Dec 24, 202516,560.5016,727.0016,537.6016,707.9016,707.900.79%6,426
Dec 23, 202516,798.8016,798.8016,555.9516,577.1516,577.15-0.39%2,759
Dec 22, 202516,410.2516,696.1016,410.2516,641.2516,641.251.32%19,977
Dec 19, 202516,337.2016,473.0016,337.2016,425.2016,425.200.54%3,337
Dec 18, 202516,409.5016,480.0016,225.0016,337.2016,337.20-0.34%7,886
Dec 17, 202516,401.0016,494.6516,360.0016,393.4016,393.400.27%3,114
Dec 16, 202516,403.1516,430.0016,326.0016,349.9516,349.95-0.32%10,444
Dec 15, 202516,518.4516,518.4516,362.4016,403.1516,403.15-0.71%14,485
Dec 12, 202516,241.0516,535.0016,241.0516,520.9016,520.901.59%10,948
Dec 11, 202516,018.9516,295.4515,994.9516,262.7516,262.751.62%10,595
Dec 10, 202516,012.6516,129.9015,939.7516,003.7516,003.75-0.05%4,443
Dec 9, 202516,138.9516,214.3015,990.0016,012.3016,012.30-1.05%2,334
Dec 8, 202516,284.9516,284.9516,100.0016,182.2016,182.20-0.58%2,393
Dec 5, 202515,997.2016,341.3515,985.0516,277.3016,277.301.75%7,944
Dec 4, 202516,061.0016,135.0015,888.0515,997.2015,997.20-0.54%12,099
Dec 3, 202516,249.4016,249.4016,008.0516,083.7516,083.75-0.97%5,515
Dec 2, 202516,040.2016,259.0516,040.2016,240.9016,240.900.78%13,481
Dec 1, 202515,970.0016,168.5015,852.3516,116.0016,116.001.40%5,552
Nov 28, 202515,901.0016,041.8015,854.0015,894.1015,894.10-0.05%5,599
Nov 27, 202516,118.0016,164.9515,875.9015,902.6015,902.60-1.56%12,978
Nov 26, 202515,950.0016,200.0015,950.0016,154.5516,154.551.71%6,639
Nov 25, 202515,955.0016,059.2015,850.1015,882.9515,882.95-0.47%5,654
Nov 24, 202515,990.3016,082.8015,910.0015,958.3515,958.35-0.14%5,212
Nov 21, 202515,820.9516,150.0015,749.4515,980.2515,980.251.14%12,787
Nov 20, 202515,800.0015,822.9515,621.8015,799.4015,799.400.26%10,354
Nov 19, 202515,901.2515,939.8015,724.4015,759.0015,759.00-1.07%4,441
Nov 18, 202515,880.0015,992.6015,760.0015,928.8515,928.850.31%5,373
Nov 17, 202515,639.4015,890.0515,639.4015,879.4515,879.451.28%4,473
Nov 14, 202515,740.0015,740.0015,579.4015,678.5515,678.55-0.49%3,639
Nov 13, 202515,748.3515,802.7515,665.0015,755.5015,755.500.44%5,264
Nov 12, 202515,643.3015,726.0015,570.0015,687.1015,687.100.31%4,511
Nov 11, 202515,640.0015,675.0015,520.0015,638.6015,638.600.36%4,072
Nov 10, 202515,410.0015,638.0015,410.0015,582.3015,582.300.67%6,230
Nov 7, 202515,460.0515,500.0015,260.2015,478.1015,478.100.16%47,844
Nov 6, 202515,571.8515,571.8515,307.5515,453.4515,453.450.54%21,471
Nov 4, 202515,672.5515,672.5515,353.9015,370.4515,370.45-1.76%22,427
Nov 3, 202516,089.6016,101.5515,531.0015,646.1515,646.15-3.37%43,728
Oct 31, 202516,229.4016,512.0015,958.1016,191.9016,191.90-0.08%14,230
Oct 30, 202516,170.0516,274.9016,078.5516,205.6016,205.600.38%3,965
Oct 29, 202516,315.9016,427.3016,050.0016,143.6516,143.65-1.04%5,515
Oct 28, 202516,423.2516,495.0016,260.6016,313.7516,313.75-0.43%12,377
Oct 27, 202516,322.0516,406.2516,282.0016,383.8016,383.800.74%3,351
Oct 24, 202516,400.0016,413.6016,200.0016,263.3516,263.35-0.73%2,401
Oct 23, 202516,673.9016,673.9016,339.0016,383.3016,383.30-0.04%23,888
Oct 21, 202516,350.0516,476.2516,331.6516,389.5016,389.50-0.26%2,729