Skip to main content
logo
Maruti Suzuki India Limited (BOM:532500)
India flag India · Delayed Price · Currency is INR
16,192
-14 (-0.08%)
At close: Oct 31, 2025

Maruti Suzuki India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202516,229.4016,512.0015,958.1016,191.9016,191.90-0.08%14,230
Oct 30, 202516,170.0516,274.9016,078.5516,205.6016,205.600.38%3,965
Oct 29, 202516,315.9016,427.3016,050.0016,143.6516,143.65-1.04%5,515
Oct 28, 202516,423.2516,495.0016,260.6016,313.7516,313.75-0.43%12,377
Oct 27, 202516,322.0516,406.2516,282.0016,383.8016,383.800.74%3,351
Oct 24, 202516,400.0016,413.6016,200.0016,263.3516,263.35-0.73%2,401
Oct 23, 202516,673.9016,673.9016,339.0016,383.3016,383.30-0.04%23,888
Oct 21, 202516,350.0516,476.2516,331.6516,389.5016,389.50-0.26%2,729
Oct 20, 202516,499.9516,519.7516,384.7516,432.6016,432.600.20%70,512
Oct 17, 202516,339.2516,547.9516,327.4516,399.9016,399.900.64%21,866
Oct 16, 202516,299.8516,330.0016,200.0016,295.5016,295.500.47%25,712
Oct 15, 202516,300.0016,370.0016,200.0016,219.6016,219.60-0.22%5,329
Oct 14, 202516,316.0516,322.0016,125.0016,255.2516,255.25-0.37%4,906
Oct 13, 202516,251.0016,431.0016,212.5516,315.4016,315.400.24%14,478
Oct 10, 202515,952.1516,319.9015,914.7016,276.0516,276.051.87%6,309
Oct 9, 202516,079.9516,079.9515,862.0015,976.5015,976.50-0.21%4,182
Oct 8, 202516,085.0516,236.0015,990.6516,010.6516,010.65-0.60%11,283
Oct 7, 202516,005.0016,155.0015,977.2016,107.0016,107.000.64%5,288
Oct 6, 202515,810.2016,058.5015,710.6516,004.3516,004.351.26%18,866
Oct 3, 202515,800.4516,015.3515,740.2515,805.4515,805.45-1.04%10,486
Oct 1, 202516,029.2016,099.9515,855.8015,971.2015,971.20-0.36%15,368
Sep 30, 202515,951.4516,052.1015,925.0016,028.5516,028.550.19%9,334
Sep 29, 202516,369.9516,369.9515,951.0515,998.0515,998.05-1.65%14,544
Sep 26, 202516,268.0516,438.2016,184.0016,266.7016,266.70-0.02%23,723
Sep 25, 202516,201.5016,372.4516,080.0016,270.4516,270.450.15%18,065
Sep 24, 202516,148.2516,373.6016,059.0516,246.5016,246.500.92%12,683
Sep 23, 202516,130.0516,321.0016,050.0016,097.9516,097.951.83%28,507
Sep 22, 202515,835.2015,996.7515,771.2015,808.3515,808.35-0.39%13,200
Sep 19, 202515,975.0016,016.0015,808.3015,870.9015,870.900.33%12,919
Sep 18, 202515,974.7515,974.7515,706.8515,818.6515,818.650.12%19,440
Sep 17, 202515,635.0015,813.0015,575.0015,800.3015,800.301.47%32,570
Sep 16, 202515,356.5015,598.3015,295.0015,571.3515,571.352.02%9,448
Sep 15, 202515,350.0015,378.0015,250.0015,263.1515,263.15-0.40%8,709
Sep 12, 202515,050.2015,374.0015,050.2015,324.9015,324.901.51%24,502
Sep 11, 202515,108.9015,186.9015,035.0015,096.3515,096.35-0.18%26,497
Sep 10, 202515,399.9515,399.9515,077.6015,123.4015,123.40-1.55%49,205
Sep 9, 202515,273.9515,380.0015,206.1515,361.4015,361.400.68%26,668
Sep 8, 202514,904.5015,316.8514,850.0015,258.1015,258.102.37%20,498
Sep 5, 202514,802.1514,946.0014,705.2514,904.5014,904.501.70%11,330
Sep 4, 202515,349.8515,349.8514,630.0014,655.6514,655.65-1.78%76,497
Sep 3, 202514,870.5014,988.0014,745.0014,921.0014,921.000.50%13,312
Sep 2, 202514,878.9514,935.7014,788.0014,846.4514,846.45-0.23%8,064
Sep 1, 202514,839.8514,934.9014,665.0014,880.0514,880.050.61%6,780
Aug 29, 202514,799.9514,850.8014,687.5514,789.9514,789.950.20%40,660
Aug 28, 202514,940.6514,940.6514,634.0514,760.6014,760.600.34%7,293
Aug 26, 202514,458.1514,823.4514,387.7514,711.3014,711.301.75%34,287
Aug 25, 202514,375.1514,472.0014,278.0014,458.1514,458.150.75%8,097
Aug 22, 202514,210.0514,375.0014,210.0514,351.0514,351.050.48%7,756
Aug 21, 202514,248.9514,399.7014,171.0014,282.4014,282.400.50%7,817
Aug 20, 202514,305.0514,316.7014,197.2014,211.7514,211.75-0.26%16,156