Maruti Suzuki India Limited (BOM:532500)
India · Delayed Price · Currency is INR 12,388
-316 (-2.49%)
At close: Mar 27, 2026
BOM:532500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12,684.95 | 12,684.95 | 12,346.00 | 12,387.90 | 12,387.90 | -2.49% | 22,889 |
| Mar 25, 2026 | 12,565.90 | 12,780.00 | 12,500.05 | 12,704.30 | 12,704.30 | 1.90% | 43,366 |
| Mar 24, 2026 | 12,646.05 | 12,646.05 | 12,333.55 | 12,467.50 | 12,467.50 | 0.92% | 60,566 |
| Mar 23, 2026 | 12,480.60 | 12,496.00 | 12,281.05 | 12,354.05 | 12,354.05 | -1.97% | 33,513 |
| Mar 20, 2026 | 12,591.00 | 12,754.05 | 12,559.90 | 12,602.65 | 12,602.65 | 0.09% | 20,392 |
| Mar 19, 2026 | 12,790.00 | 12,821.50 | 12,508.50 | 12,591.45 | 12,591.45 | -3.55% | 61,601 |
| Mar 18, 2026 | 13,059.65 | 13,174.55 | 13,017.85 | 13,054.65 | 13,054.65 | 0.47% | 121,957 |
| Mar 17, 2026 | 12,800.00 | 13,101.00 | 12,681.20 | 12,993.55 | 12,993.55 | 1.88% | 30,535 |
| Mar 16, 2026 | 12,546.95 | 12,875.00 | 12,400.00 | 12,753.30 | 12,753.30 | 1.31% | 25,175 |
| Mar 13, 2026 | 12,968.75 | 12,968.75 | 12,490.00 | 12,588.45 | 12,588.45 | -3.29% | 40,288 |
| Mar 12, 2026 | 13,474.85 | 13,474.85 | 12,970.55 | 13,016.10 | 13,016.10 | -3.60% | 123,556 |
| Mar 11, 2026 | 13,887.95 | 13,955.55 | 13,442.60 | 13,502.40 | 13,502.40 | -2.65% | 19,913 |
| Mar 10, 2026 | 13,790.00 | 13,908.15 | 13,503.40 | 13,870.05 | 13,870.05 | 2.71% | 13,374 |
| Mar 9, 2026 | 13,899.70 | 13,899.70 | 13,367.50 | 13,504.45 | 13,504.45 | -4.56% | 22,884 |
| Mar 6, 2026 | 14,374.95 | 14,460.00 | 14,111.05 | 14,149.15 | 14,149.15 | -1.85% | 12,820 |
| Mar 5, 2026 | 14,398.90 | 14,561.00 | 14,084.05 | 14,416.35 | 14,416.35 | 1.86% | 20,274 |
| Mar 4, 2026 | 14,130.05 | 14,188.40 | 13,795.30 | 14,152.45 | 14,152.45 | -1.59% | 24,165 |
| Mar 2, 2026 | 13,970.10 | 14,680.00 | 13,970.10 | 14,380.60 | 14,380.60 | -3.29% | 27,046 |
| Feb 27, 2026 | 15,154.95 | 15,154.95 | 14,818.90 | 14,869.55 | 14,869.55 | -2.26% | 25,537 |
| Feb 26, 2026 | 15,130.00 | 15,224.40 | 15,048.00 | 15,213.05 | 15,213.05 | 1.02% | 10,032 |
| Feb 25, 2026 | 14,855.00 | 15,141.00 | 14,838.00 | 15,060.10 | 15,060.10 | 0.91% | 14,582 |
| Feb 24, 2026 | 15,019.95 | 15,050.00 | 14,907.00 | 14,924.40 | 14,924.40 | -0.95% | 2,696 |
| Feb 23, 2026 | 15,028.45 | 15,112.70 | 14,998.40 | 15,067.70 | 15,067.70 | 0.53% | 8,521 |
| Feb 20, 2026 | 14,875.45 | 15,079.50 | 14,847.20 | 14,987.55 | 14,987.55 | 0.56% | 30,817 |
| Feb 19, 2026 | 15,150.00 | 15,277.50 | 14,860.05 | 14,904.00 | 14,904.00 | -1.73% | 3,826 |
| Feb 18, 2026 | 15,234.95 | 15,235.00 | 15,075.95 | 15,167.10 | 15,167.10 | -0.09% | 8,547 |
| Feb 17, 2026 | 15,055.00 | 15,210.00 | 14,970.00 | 15,180.30 | 15,180.30 | 0.87% | 2,710 |
| Feb 16, 2026 | 15,181.60 | 15,295.50 | 14,969.80 | 15,049.65 | 15,049.65 | -1.17% | 4,577 |
| Feb 13, 2026 | 15,300.05 | 15,425.00 | 15,200.00 | 15,227.40 | 15,227.40 | -0.63% | 3,799 |
| Feb 12, 2026 | 15,415.20 | 15,450.70 | 15,273.65 | 15,323.75 | 15,323.75 | -0.58% | 5,790 |
| Feb 11, 2026 | 15,224.80 | 15,435.55 | 15,155.30 | 15,412.75 | 15,412.75 | 1.70% | 14,051 |
| Feb 10, 2026 | 14,990.00 | 15,345.00 | 14,980.25 | 15,154.95 | 15,154.95 | 1.17% | 11,448 |
| Feb 9, 2026 | 15,021.25 | 15,120.00 | 14,910.05 | 14,979.50 | 14,979.50 | -0.15% | 7,431 |
| Feb 6, 2026 | 15,126.40 | 15,126.40 | 14,882.00 | 15,001.40 | 15,001.40 | -0.33% | 28,173 |
| Feb 5, 2026 | 15,140.05 | 15,150.00 | 14,897.55 | 15,051.20 | 15,051.20 | -0.17% | 7,254 |
| Feb 4, 2026 | 14,782.05 | 15,170.70 | 14,756.00 | 15,077.50 | 15,077.50 | 2.02% | 7,102 |
| Feb 3, 2026 | 15,003.25 | 15,258.75 | 14,486.45 | 14,779.60 | 14,779.60 | 2.73% | 15,267 |
| Feb 2, 2026 | 14,248.00 | 14,440.00 | 14,050.00 | 14,387.05 | 14,387.05 | 1.31% | 11,703 |
| Feb 1, 2026 | 14,602.90 | 14,795.00 | 14,144.05 | 14,200.70 | 14,200.70 | -2.75% | 15,203 |
| Jan 30, 2026 | 14,499.50 | 14,659.45 | 14,303.70 | 14,601.55 | 14,601.55 | 0.70% | 10,837 |
| Jan 29, 2026 | 14,876.75 | 14,876.75 | 14,370.00 | 14,499.50 | 14,499.50 | -2.54% | 20,586 |
| Jan 28, 2026 | 15,240.00 | 15,297.40 | 14,433.95 | 14,876.80 | 14,876.80 | -2.39% | 77,374 |
| Jan 27, 2026 | 15,329.90 | 15,360.75 | 15,011.65 | 15,240.95 | 15,240.95 | -1.48% | 35,233 |
| Jan 23, 2026 | 15,872.75 | 15,872.75 | 15,440.65 | 15,469.60 | 15,469.60 | -1.87% | 15,308 |
| Jan 22, 2026 | 15,893.90 | 15,969.45 | 15,715.00 | 15,764.00 | 15,764.00 | -0.03% | 6,968 |
| Jan 21, 2026 | 15,638.95 | 15,971.00 | 15,638.90 | 15,769.10 | 15,769.10 | -0.71% | 19,171 |
| Jan 20, 2026 | 16,244.25 | 16,244.25 | 15,850.00 | 15,881.10 | 15,881.10 | -1.85% | 18,718 |
| Jan 19, 2026 | 15,874.00 | 16,242.50 | 15,829.65 | 16,179.75 | 16,179.75 | 2.04% | 10,021 |
| Jan 16, 2026 | 16,136.05 | 16,192.00 | 15,772.00 | 15,856.55 | 15,856.55 | -1.78% | 13,086 |
| Jan 14, 2026 | 16,355.55 | 16,420.15 | 16,086.15 | 16,144.05 | 16,144.05 | -1.72% | 9,786 |