Skip to main content
logo
Maruti Suzuki India Limited (BOM:532500)
India flag India · Delayed Price · Currency is INR
14,149
-267 (-1.85%)
At close: Mar 6, 2026

Maruti Suzuki India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614,374.9514,460.0014,111.0514,149.1514,149.15-1.85%12,820
Mar 5, 202614,398.9014,561.0014,084.0514,416.3514,416.351.86%20,274
Mar 4, 202614,130.0514,188.4013,795.3014,152.4514,152.45-1.59%24,165
Mar 2, 202613,970.1014,680.0013,970.1014,380.6014,380.60-3.29%27,046
Feb 27, 202615,154.9515,154.9514,818.9014,869.5514,869.55-2.26%25,537
Feb 26, 202615,130.0015,224.4015,048.0015,213.0515,213.051.02%10,032
Feb 25, 202614,855.0015,141.0014,838.0015,060.1015,060.100.91%14,582
Feb 24, 202615,019.9515,050.0014,907.0014,924.4014,924.40-0.95%2,696
Feb 23, 202615,028.4515,112.7014,998.4015,067.7015,067.700.53%8,521
Feb 20, 202614,875.4515,079.5014,847.2014,987.5514,987.550.56%30,817
Feb 19, 202615,150.0015,277.5014,860.0514,904.0014,904.00-1.73%3,826
Feb 18, 202615,234.9515,235.0015,075.9515,167.1015,167.10-0.09%8,547
Feb 17, 202615,055.0015,210.0014,970.0015,180.3015,180.300.87%2,710
Feb 16, 202615,181.6015,295.5014,969.8015,049.6515,049.65-1.17%4,577
Feb 13, 202615,300.0515,425.0015,200.0015,227.4015,227.40-0.63%3,799
Feb 12, 202615,415.2015,450.7015,273.6515,323.7515,323.75-0.58%5,790
Feb 11, 202615,224.8015,435.5515,155.3015,412.7515,412.751.70%14,051
Feb 10, 202614,990.0015,345.0014,980.2515,154.9515,154.951.17%11,448
Feb 9, 202615,021.2515,120.0014,910.0514,979.5014,979.50-0.15%7,431
Feb 6, 202615,126.4015,126.4014,882.0015,001.4015,001.40-0.33%28,173
Feb 5, 202615,140.0515,150.0014,897.5515,051.2015,051.20-0.17%7,254
Feb 4, 202614,782.0515,170.7014,756.0015,077.5015,077.502.02%7,102
Feb 3, 202615,003.2515,258.7514,486.4514,779.6014,779.602.73%15,267
Feb 2, 202614,248.0014,440.0014,050.0014,387.0514,387.051.31%11,703
Feb 1, 202614,602.9014,795.0014,144.0514,200.7014,200.70-2.75%15,203
Jan 30, 202614,499.5014,659.4514,303.7014,601.5514,601.550.70%10,837
Jan 29, 202614,876.7514,876.7514,370.0014,499.5014,499.50-2.54%20,586
Jan 28, 202615,240.0015,297.4014,433.9514,876.8014,876.80-2.39%77,374
Jan 27, 202615,329.9015,360.7515,011.6515,240.9515,240.95-1.48%35,233
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