Maruti Suzuki India Limited (BOM:532500)
India · Delayed Price · Currency is INR 11,603
+81 (0.70%)
At close: Oct 6, 2026
BOM:532500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 11,589.65 | 11,589.65 | 11,380.00 | 11,489.85 | 11,489.85 | -0.98% | 16,071 |
| Oct 6, 2026 | 11,519.10 | 11,623.15 | 11,450.60 | 11,603.00 | 11,603.00 | 0.70% | 28,146 |
| Oct 5, 2026 | 11,399.95 | 11,539.90 | 11,310.00 | 11,522.00 | 11,522.00 | 1.07% | 40,790 |
| Oct 1, 2026 | 11,915.15 | 11,915.15 | 11,304.30 | 11,400.00 | 11,400.00 | -4.59% | 65,560 |
| Sep 30, 2026 | 11,899.00 | 12,057.80 | 11,880.90 | 11,949.00 | 11,949.00 | 0.42% | 21,956 |
| Sep 29, 2026 | 12,010.05 | 12,094.95 | 11,832.55 | 11,899.00 | 11,899.00 | -1.17% | 27,073 |
| Sep 28, 2026 | 12,071.00 | 12,107.70 | 11,945.10 | 12,039.70 | 12,039.70 | -0.26% | 28,619 |
| Sep 25, 2026 | 11,931.00 | 12,093.40 | 11,931.00 | 12,071.00 | 12,071.00 | 0.48% | 27,299 |
| Sep 24, 2026 | 12,192.85 | 12,192.85 | 11,975.00 | 12,013.35 | 12,013.35 | -1.57% | 21,163 |
| Sep 23, 2026 | 12,216.85 | 12,250.00 | 12,107.85 | 12,205.00 | 12,205.00 | 0.12% | 10,309 |
| Sep 22, 2026 | 12,172.95 | 12,275.00 | 12,141.85 | 12,190.00 | 12,190.00 | 0.15% | 20,460 |
| Sep 21, 2026 | 12,103.15 | 12,225.00 | 12,103.15 | 12,172.00 | 12,172.00 | 0.22% | 107,954 |
| Sep 18, 2026 | 12,365.65 | 12,456.15 | 12,145.00 | 12,145.00 | 12,145.00 | -1.98% | 41,946 |
| Sep 17, 2026 | 12,186.65 | 12,407.00 | 12,135.00 | 12,389.95 | 12,389.95 | 1.64% | 13,480 |
| Sep 16, 2026 | 12,227.00 | 12,358.00 | 12,160.05 | 12,189.80 | 12,189.80 | -0.61% | 47,731 |
| Sep 15, 2026 | 12,455.50 | 12,455.50 | 12,265.00 | 12,265.00 | 12,265.00 | -1.17% | 29,426 |
| 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 | 14,219.95 | 14,219.95 | 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 |