Maruti Suzuki India Limited (BOM:532500)
India · Delayed Price · Currency is INR 12,410
-120 (-0.96%)
At close: Sep 11, 2026
BOM:532500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 12,549.10 | 12,590.65 | 12,382.00 | 12,410.00 | 12,410.00 | -0.96% | 24,230 |
| Sep 10, 2026 | 12,650.20 | 12,691.90 | 12,517.20 | 12,530.00 | 12,530.00 | -0.78% | 42,315 |
| Sep 9, 2026 | 12,636.05 | 12,680.00 | 12,552.55 | 12,628.00 | 12,628.00 | -0.07% | 8,571 |
| Sep 8, 2026 | 12,755.00 | 12,755.00 | 12,585.05 | 12,637.00 | 12,637.00 | -0.96% | 20,585 |
| Sep 7, 2026 | 12,690.70 | 12,827.45 | 12,625.00 | 12,760.00 | 12,760.00 | 0.47% | 16,451 |
| Sep 4, 2026 | 12,924.80 | 12,924.80 | 12,655.65 | 12,700.00 | 12,700.00 | -0.04% | 18,510 |
| Sep 3, 2026 | 12,842.60 | 12,927.50 | 12,705.00 | 12,705.00 | 12,705.00 | -1.07% | 9,831 |
| Sep 2, 2026 | 12,849.95 | 12,891.35 | 12,637.60 | 12,842.00 | 12,842.00 | -0.60% | 25,443 |
| Sep 1, 2026 | 13,547.00 | 13,547.00 | 12,856.00 | 12,919.00 | 12,919.00 | -4.16% | 52,097 |
| Aug 31, 2026 | 13,320.10 | 13,484.45 | 13,268.60 | 13,480.00 | 13,480.00 | 0.71% | 8,642 |
| Aug 28, 2026 | 13,579.55 | 13,579.55 | 13,321.00 | 13,385.50 | 13,385.50 | -0.32% | 26,562 |
| Aug 27, 2026 | 13,528.00 | 13,573.60 | 13,402.15 | 13,428.00 | 13,428.00 | -0.74% | 23,346 |
| Aug 26, 2026 | 13,840.80 | 13,840.80 | 13,523.00 | 13,528.00 | 13,528.00 | -0.89% | 3,591 |
| Aug 25, 2026 | 13,600.00 | 13,650.50 | 13,450.00 | 13,650.00 | 13,650.00 | 0.41% | 11,474 |
| Aug 24, 2026 | 13,620.05 | 13,699.45 | 13,502.50 | 13,594.00 | 13,594.00 | 0.10% | 30,476 |
| Aug 21, 2026 | 13,838.20 | 13,838.20 | 13,580.00 | 13,580.00 | 13,580.00 | -1.51% | 7,723 |
| Aug 20, 2026 | 13,765.00 | 13,830.00 | 13,681.20 | 13,788.60 | 13,788.60 | 0.73% | 24,949 |
| Aug 19, 2026 | 13,730.00 | 13,748.95 | 13,628.30 | 13,688.20 | 13,688.20 | -0.23% | 24,008 |
| Aug 18, 2026 | 13,760.00 | 13,892.85 | 13,720.00 | 13,720.00 | 13,720.00 | -0.58% | 9,209 |
| Aug 17, 2026 | 13,800.40 | 13,920.90 | 13,800.00 | 13,800.00 | 13,800.00 | -0.47% | 19,673 |
| Aug 14, 2026 | 13,979.85 | 13,979.85 | 13,766.05 | 13,865.00 | 13,865.00 | -0.23% | 13,672 |
| Aug 13, 2026 | 13,850.20 | 13,977.20 | 13,830.00 | 13,896.65 | 13,896.65 | -0.10% | 60,379 |
| Aug 12, 2026 | 13,990.15 | 14,062.35 | 13,910.00 | 13,910.00 | 13,910.00 | -0.71% | 14,834 |
| Aug 11, 2026 | 14,100.05 | 14,175.00 | 13,987.25 | 14,010.00 | 14,010.00 | -0.62% | 25,732 |
| Aug 10, 2026 | 14,050.30 | 14,119.00 | 13,950.30 | 14,097.00 | 14,097.00 | 0.33% | 129,729 |
| Aug 7, 2026 | 13,887.85 | 14,050.00 | 13,832.30 | 14,050.00 | 14,050.00 | 1.39% | 38,522 |
| Aug 6, 2026 | 14,220.00 | 14,220.00 | 13,988.00 | 13,997.00 | 13,857.00 | -1.15% | 22,770 |
| Aug 5, 2026 | 14,250.00 | 14,250.00 | 14,086.60 | 14,160.00 | 14,018.37 | 0.35% | 19,958 |
| Aug 4, 2026 | 14,193.90 | 14,250.00 | 14,016.00 | 14,111.00 | 13,969.86 | 0.05% | 74,076 |
| Aug 3, 2026 | 14,242.20 | 14,412.00 | 13,903.05 | 14,104.00 | 13,962.93 | -0.95% | 47,334 |
| Jul 31, 2026 | 14,200.25 | 14,341.30 | 14,127.95 | 14,239.40 | 14,096.98 | 0.36% | 42,703 |
| Jul 30, 2026 | 13,950.00 | 14,250.00 | 13,832.00 | 14,188.90 | 14,046.98 | 1.77% | 30,680 |
| Jul 29, 2026 | 13,660.40 | 13,975.00 | 13,660.40 | 13,942.25 | 13,802.80 | 1.00% | 30,178 |
| Jul 28, 2026 | 13,749.95 | 13,846.75 | 13,676.05 | 13,804.15 | 13,666.08 | 0.63% | 12,295 |
| Jul 27, 2026 | 13,580.00 | 13,763.25 | 13,510.10 | 13,717.50 | 13,580.30 | 2.00% | 24,226 |
| Jul 24, 2026 | 13,354.70 | 13,498.95 | 13,196.00 | 13,448.40 | 13,313.89 | 0.39% | 54,668 |
| Jul 23, 2026 | 13,579.85 | 13,579.85 | 13,371.65 | 13,396.05 | 13,262.06 | -1.11% | 80,248 |
| Jul 22, 2026 | 13,598.00 | 13,714.50 | 13,493.30 | 13,546.50 | 13,411.01 | -0.34% | 42,265 |
| Jul 21, 2026 | 13,610.10 | 13,654.85 | 13,347.50 | 13,593.30 | 13,457.34 | 0.64% | 19,043 |
| Jul 20, 2026 | 13,787.05 | 13,794.00 | 13,383.00 | 13,507.45 | 13,372.35 | -2.18% | 28,478 |
| Jul 17, 2026 | 13,775.00 | 13,880.25 | 13,698.50 | 13,808.20 | 13,670.09 | 0.12% | 15,427 |
| Jul 16, 2026 | 13,600.75 | 13,848.00 | 13,590.00 | 13,791.85 | 13,653.90 | 1.56% | 56,724 |
| Jul 15, 2026 | 13,541.80 | 13,603.10 | 13,435.85 | 13,580.10 | 13,444.27 | 0.62% | 27,042 |
| Jul 14, 2026 | 13,689.45 | 13,689.45 | 13,471.00 | 13,496.50 | 13,361.51 | -1.44% | 162,847 |
| Jul 13, 2026 | 13,660.05 | 13,844.15 | 13,540.00 | 13,693.40 | 13,556.44 | -1.20% | 29,637 |
| Jul 10, 2026 | 13,811.00 | 13,986.00 | 13,772.10 | 13,859.25 | 13,720.63 | 0.95% | 24,541 |
| Jul 9, 2026 | 14,038.65 | 14,040.00 | 13,700.00 | 13,728.40 | 13,591.09 | -1.55% | 50,554 |
| Jul 8, 2026 | 14,382.00 | 14,500.00 | 13,879.30 | 13,943.90 | 13,804.43 | -4.11% | 45,232 |
| Jul 7, 2026 | 14,597.40 | 14,597.40 | 14,425.00 | 14,542.15 | 14,396.70 | 0.61% | 21,437 |
| Jul 6, 2026 | 14,459.90 | 14,525.00 | 14,290.00 | 14,453.35 | 14,308.79 | 0.62% | 16,703 |