Maruti Suzuki India Limited (BOM:532500)
India · Delayed Price · Currency is INR 12,584
+5 (0.04%)
At close: Aug 11, 2025
Maruti Suzuki India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 12,555.20 | 12,624.95 | 12,495.00 | 12,583.80 | 12,583.80 | 0.04% | 2,134 |
| Aug 8, 2025 | 12,625.60 | 12,720.00 | 12,562.35 | 12,578.90 | 12,578.90 | -0.37% | 8,350 |
| Aug 7, 2025 | 12,539.00 | 12,649.70 | 12,431.35 | 12,625.60 | 12,625.60 | 0.80% | 3,397 |
| Aug 6, 2025 | 12,586.50 | 12,611.00 | 12,480.70 | 12,525.15 | 12,525.15 | 0.01% | 8,931 |
| Aug 5, 2025 | 12,415.00 | 12,577.75 | 12,402.55 | 12,524.50 | 12,524.50 | 1.30% | 7,555 |
| Aug 4, 2025 | 12,360.50 | 12,410.45 | 12,226.05 | 12,363.85 | 12,363.85 | 0.52% | 4,079 |
| Aug 1, 2025 | 12,598.35 | 12,779.95 | 12,272.05 | 12,299.35 | 12,299.35 | -2.65% | 12,925 |
| Jul 31, 2025 | 12,480.05 | 12,750.05 | 12,461.00 | 12,634.45 | 12,499.45 | 0.10% | 8,798 |
| Jul 30, 2025 | 12,399.55 | 12,634.95 | 12,399.55 | 12,622.35 | 12,487.48 | 1.19% | 5,752 |
| Jul 29, 2025 | 12,310.10 | 12,511.00 | 12,268.00 | 12,474.30 | 12,341.01 | 1.12% | 3,627 |
| Jul 28, 2025 | 12,377.85 | 12,533.00 | 12,301.90 | 12,336.00 | 12,204.19 | -0.52% | 4,042 |
| Jul 25, 2025 | 12,565.00 | 12,565.00 | 12,358.65 | 12,400.25 | 12,267.75 | -1.23% | 4,904 |
| Jul 24, 2025 | 12,641.00 | 12,663.30 | 12,525.00 | 12,554.10 | 12,419.96 | -0.57% | 1,445 |
| Jul 23, 2025 | 12,573.50 | 12,715.05 | 12,530.10 | 12,625.50 | 12,490.60 | 1.03% | 20,927 |
| Jul 22, 2025 | 12,459.95 | 12,522.85 | 12,318.30 | 12,497.10 | 12,363.57 | 0.76% | 2,027 |
| Jul 21, 2025 | 12,423.00 | 12,455.00 | 12,346.00 | 12,402.30 | 12,269.78 | -0.16% | 4,755 |
| Jul 18, 2025 | 12,544.95 | 12,544.95 | 12,370.00 | 12,422.70 | 12,289.96 | -0.44% | 2,853 |
| Jul 17, 2025 | 12,545.85 | 12,615.00 | 12,468.40 | 12,478.10 | 12,344.77 | -0.70% | 5,272 |
| Jul 16, 2025 | 12,490.75 | 12,569.55 | 12,445.00 | 12,565.60 | 12,431.34 | 0.24% | 1,660 |
| Jul 15, 2025 | 12,490.00 | 12,598.60 | 12,490.00 | 12,534.95 | 12,401.01 | 0.16% | 7,540 |
| Jul 14, 2025 | 12,588.00 | 12,614.10 | 12,428.15 | 12,515.50 | 12,381.77 | -0.49% | 2,764 |
| Jul 11, 2025 | 12,632.80 | 12,670.05 | 12,524.25 | 12,577.50 | 12,443.11 | -0.56% | 4,578 |
| Jul 10, 2025 | 12,547.80 | 12,666.30 | 12,410.00 | 12,647.90 | 12,512.76 | 1.44% | 5,771 |
| Jul 9, 2025 | 12,458.25 | 12,534.00 | 12,449.90 | 12,468.60 | 12,335.37 | 0.39% | 4,375 |
| Jul 8, 2025 | 12,554.25 | 12,554.25 | 12,367.50 | 12,419.85 | 12,287.14 | -0.81% | 3,544 |
| Jul 7, 2025 | 12,581.10 | 12,676.40 | 12,477.55 | 12,520.95 | 12,387.16 | -1.01% | 4,364 |
| Jul 4, 2025 | 12,798.80 | 12,798.80 | 12,610.00 | 12,648.75 | 12,513.60 | -0.81% | 4,525 |
| Jul 3, 2025 | 12,687.50 | 12,818.95 | 12,588.95 | 12,752.45 | 12,616.19 | 1.01% | 14,430 |
| Jul 2, 2025 | 12,352.15 | 12,646.75 | 12,352.15 | 12,624.55 | 12,489.66 | 1.46% | 9,413 |
| Jul 1, 2025 | 12,411.95 | 12,455.00 | 12,320.05 | 12,443.05 | 12,310.10 | 0.36% | 4,435 |
| Jun 30, 2025 | 12,646.15 | 12,674.15 | 12,345.00 | 12,398.95 | 12,266.47 | -1.95% | 6,389 |
| Jun 27, 2025 | 12,749.00 | 12,789.95 | 12,623.90 | 12,644.90 | 12,509.79 | -0.56% | 2,888 |
| Jun 26, 2025 | 12,767.00 | 12,861.55 | 12,695.00 | 12,716.45 | 12,580.57 | -0.39% | 2,813 |
| Jun 25, 2025 | 12,615.25 | 12,807.30 | 12,615.00 | 12,766.35 | 12,629.94 | 1.24% | 2,505 |
| Jun 24, 2025 | 12,751.20 | 12,849.00 | 12,588.20 | 12,610.50 | 12,475.76 | -0.72% | 36,425 |
| Jun 23, 2025 | 12,700.05 | 12,780.00 | 12,662.60 | 12,702.10 | 12,566.38 | -0.81% | 6,028 |
| Jun 20, 2025 | 12,849.15 | 12,889.85 | 12,723.05 | 12,806.15 | 12,669.32 | - | 16,524 |
| Jun 19, 2025 | 12,736.20 | 12,823.00 | 12,722.00 | 12,806.15 | 12,669.32 | 0.51% | 3,893 |
| Jun 18, 2025 | 12,634.35 | 12,880.10 | 12,555.35 | 12,741.70 | 12,605.55 | 1.16% | 25,834 |
| Jun 17, 2025 | 12,520.00 | 12,609.90 | 12,485.55 | 12,595.35 | 12,460.77 | 0.48% | 5,692 |
| Jun 16, 2025 | 12,320.50 | 12,564.70 | 12,320.50 | 12,535.25 | 12,401.31 | 1.00% | 6,922 |
| Jun 13, 2025 | 12,112.05 | 12,425.80 | 12,112.05 | 12,411.45 | 12,278.83 | 0.24% | 4,060 |
| Jun 12, 2025 | 12,420.30 | 12,489.00 | 12,310.30 | 12,382.30 | 12,249.99 | -0.56% | 2,490 |
| Jun 11, 2025 | 12,397.85 | 12,555.00 | 12,397.85 | 12,451.65 | 12,318.60 | -0.66% | 6,023 |
| Jun 10, 2025 | 12,562.05 | 12,731.15 | 12,457.00 | 12,534.10 | 12,400.17 | -0.82% | 18,602 |
| Jun 9, 2025 | 12,450.30 | 12,654.65 | 12,450.30 | 12,637.95 | 12,502.91 | 1.43% | 3,800 |
| Jun 6, 2025 | 12,147.70 | 12,533.60 | 12,100.45 | 12,459.70 | 12,326.57 | 2.77% | 6,917 |
| Jun 5, 2025 | 12,187.05 | 12,260.35 | 12,019.75 | 12,123.40 | 11,993.86 | -0.34% | 6,873 |
| Jun 4, 2025 | 12,127.10 | 12,250.05 | 12,127.10 | 12,164.25 | 12,034.27 | 0.31% | 3,455 |
| Jun 3, 2025 | 12,271.00 | 12,339.95 | 12,058.25 | 12,127.10 | 11,997.52 | -1.33% | 9,690 |