Skip to main content
logo
Maruti Suzuki India Limited (BOM:532500)
India flag India · Delayed Price · Currency is INR
15,764
-5 (-0.03%)
At close: Jan 22, 2026

Maruti Suzuki India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202615,872.7515,872.7515,440.6515,469.6015,469.60-1.87%15,308
Jan 22, 202615,893.9015,969.4515,715.0015,764.0015,764.00-0.03%6,968
Jan 21, 202615,638.9515,971.0015,638.9015,769.1015,769.10-0.71%19,171
Jan 20, 202616,244.2516,244.2515,850.0015,881.1015,881.10-1.85%18,718
Jan 19, 202615,874.0016,242.5015,829.6516,179.7516,179.752.04%10,021
Jan 16, 202616,136.0516,192.0015,772.0015,856.5515,856.55-1.78%13,086
Jan 14, 202616,355.5516,420.1516,086.1516,144.0516,144.05-1.72%9,786
Jan 13, 202616,645.0016,726.0016,293.3016,425.8016,425.80-0.98%5,963
Jan 12, 202616,500.9516,607.7016,266.8016,588.8516,588.850.53%8,332
Jan 9, 202616,700.6516,703.6516,420.0016,501.0016,501.00-0.98%10,180
Jan 8, 202616,778.2016,786.0016,564.8016,663.8016,663.80-0.83%11,192
Jan 7, 202617,255.1517,255.1516,526.1016,803.8016,803.80-2.84%18,089
Jan 6, 202617,189.9517,310.5517,140.5017,294.9517,294.950.82%3,964
Jan 5, 202617,000.2517,371.6016,983.7517,154.1017,154.101.14%8,068
Jan 2, 202616,809.2016,995.8016,740.0016,960.2516,960.251.47%11,249
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