Maruti Suzuki India Limited (BOM:532500)
India · Delayed Price · Currency is INR 15,325
+229 (1.51%)
At close: Sep 12, 2025
Maruti Suzuki India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15,050.20 | 15,374.00 | 15,050.20 | 15,324.90 | 15,324.90 | 1.51% | 24,502 |
| Sep 11, 2025 | 15,108.90 | 15,186.90 | 15,035.00 | 15,096.35 | 15,096.35 | -0.18% | 26,497 |
| Sep 10, 2025 | 15,399.95 | 15,399.95 | 15,077.60 | 15,123.40 | 15,123.40 | -1.55% | 49,205 |
| Sep 9, 2025 | 15,273.95 | 15,380.00 | 15,206.15 | 15,361.40 | 15,361.40 | 0.68% | 26,668 |
| Sep 8, 2025 | 14,904.50 | 15,316.85 | 14,850.00 | 15,258.10 | 15,258.10 | 2.37% | 20,498 |
| Sep 5, 2025 | 14,802.15 | 14,946.00 | 14,705.25 | 14,904.50 | 14,904.50 | 1.70% | 11,330 |
| Sep 4, 2025 | 15,349.85 | 15,349.85 | 14,630.00 | 14,655.65 | 14,655.65 | -1.78% | 76,497 |
| Sep 3, 2025 | 14,870.50 | 14,988.00 | 14,745.00 | 14,921.00 | 14,921.00 | 0.50% | 13,312 |
| Sep 2, 2025 | 14,878.95 | 14,935.70 | 14,788.00 | 14,846.45 | 14,846.45 | -0.23% | 8,064 |
| Sep 1, 2025 | 14,839.85 | 14,934.90 | 14,665.00 | 14,880.05 | 14,880.05 | 0.61% | 6,780 |
| Aug 29, 2025 | 14,799.95 | 14,850.80 | 14,687.55 | 14,789.95 | 14,789.95 | 0.20% | 40,660 |
| Aug 28, 2025 | 14,940.65 | 14,940.65 | 14,634.05 | 14,760.60 | 14,760.60 | 0.34% | 7,293 |
| Aug 26, 2025 | 14,458.15 | 14,823.45 | 14,387.75 | 14,711.30 | 14,711.30 | 1.75% | 34,287 |
| Aug 25, 2025 | 14,375.15 | 14,472.00 | 14,278.00 | 14,458.15 | 14,458.15 | 0.75% | 8,097 |
| Aug 22, 2025 | 14,210.05 | 14,375.00 | 14,210.05 | 14,351.05 | 14,351.05 | 0.48% | 7,756 |
| Aug 21, 2025 | 14,248.95 | 14,399.70 | 14,171.00 | 14,282.40 | 14,282.40 | 0.50% | 7,817 |
| Aug 20, 2025 | 14,305.05 | 14,316.70 | 14,197.20 | 14,211.75 | 14,211.75 | -0.26% | 16,156 |
| Aug 19, 2025 | 14,068.00 | 14,268.15 | 13,974.05 | 14,248.50 | 14,248.50 | 1.23% | 27,757 |
| Aug 18, 2025 | 13,520.05 | 14,120.00 | 13,520.05 | 14,075.30 | 14,075.30 | 8.94% | 63,175 |
| Aug 14, 2025 | 12,850.00 | 12,950.00 | 12,825.00 | 12,920.45 | 12,920.45 | 0.70% | 8,387 |
| Aug 13, 2025 | 12,801.65 | 12,931.00 | 12,750.05 | 12,830.70 | 12,830.70 | -0.06% | 17,373 |
| Aug 12, 2025 | 12,582.40 | 12,955.00 | 12,582.40 | 12,837.85 | 12,837.85 | 2.02% | 9,265 |
| 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 |