Skip to main content
logo
Maruti Suzuki India Limited (BOM:532500)
India flag India · Delayed Price · Currency is INR
13,458
+12 (0.09%)
At close: Apr 21, 2026

BOM:532500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202613,492.6013,531.9513,327.5513,445.9513,445.95-0.05%17,560
Apr 17, 202613,399.9513,645.4013,260.0013,452.2513,452.250.89%66,877
Apr 16, 202613,447.8513,447.8513,233.0513,333.9513,333.950.37%47,994
Apr 15, 202613,213.1513,470.3013,195.0013,284.9513,284.951.58%60,558
Apr 13, 202613,124.5513,426.0012,974.9513,078.6513,078.65-4.61%174,915
Apr 10, 202613,591.3513,797.5013,591.3513,710.9513,710.950.89%17,218
Apr 9, 202613,524.5013,769.3513,330.0013,589.8513,589.85-0.09%51,289
Apr 8, 202613,448.8013,745.0013,236.4513,602.5513,602.556.27%43,311
Apr 7, 202612,686.2512,831.3512,500.0012,799.8012,799.800.89%11,637
Apr 6, 202612,630.9512,712.0012,422.0012,687.2012,687.200.43%28,761
Apr 2, 202612,419.8012,673.1512,248.9012,632.2512,632.250.99%36,989
Apr 1, 202612,990.5012,990.5012,332.1012,508.3012,508.301.70%27,500
Mar 30, 202612,320.9012,417.5012,202.1012,298.8012,298.80-0.72%19,155
Mar 27, 202612,684.9512,684.9512,346.0012,387.9012,387.90-2.49%22,889
Mar 25, 202612,565.9012,780.0012,500.0512,704.3012,704.301.90%43,366
Mar 24, 202612,646.0512,646.0512,333.5512,467.5012,467.500.92%60,566
Mar 23, 202612,480.6012,496.0012,281.0512,354.0512,354.05-1.97%33,513
Mar 20, 202612,591.0012,754.0512,559.9012,602.6512,602.650.09%20,392
Mar 19, 202612,790.0012,821.5012,508.5012,591.4512,591.45-3.55%61,601
Mar 18, 202613,059.6513,174.5513,017.8513,054.6513,054.650.47%121,957
Mar 17, 202612,800.0013,101.0012,681.2012,993.5512,993.551.88%30,535
Mar 16, 202612,546.9512,875.0012,400.0012,753.3012,753.301.31%25,175
Mar 13, 202612,968.7512,968.7512,490.0012,588.4512,588.45-3.29%40,288
Mar 12, 202613,474.8513,474.8512,970.5513,016.1013,016.10-3.60%123,556
Mar 11, 202613,887.9513,955.5513,442.6013,502.4013,502.40-2.65%19,913
Mar 10, 202613,790.0013,908.1513,503.4013,870.0513,870.052.71%13,374
Mar 9, 202613,899.7013,899.7013,367.5013,504.4513,504.45-4.56%22,884
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