Maruti Suzuki India Limited (NSE:MARUTI)
India · Delayed Price · Currency is INR 14,349
+69 (0.48%)
Aug 22, 2025, 3:30 PM IST
Maruti Suzuki India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14,349.00 | 14,370.00 | 14,230.00 | 14,349.00 | 14,349.00 | 0.48% | 458,893 |
| Aug 21, 2025 | 14,219.00 | 14,401.00 | 14,156.00 | 14,280.00 | 14,280.00 | 0.41% | 513,460 |
| Aug 20, 2025 | 14,362.00 | 14,362.00 | 14,200.00 | 14,221.00 | 14,221.00 | -0.20% | 391,425 |
| Aug 19, 2025 | 14,070.00 | 14,270.00 | 13,979.00 | 14,250.00 | 14,250.00 | 1.29% | 906,623 |
| Aug 18, 2025 | 13,703.00 | 14,125.00 | 13,664.00 | 14,068.00 | 14,068.00 | 8.75% | 2,154,781 |
| Aug 14, 2025 | 12,864.00 | 12,956.00 | 12,825.00 | 12,936.00 | 12,936.00 | 0.79% | 318,580 |
| Aug 13, 2025 | 12,840.00 | 12,925.00 | 12,752.00 | 12,834.00 | 12,834.00 | -0.05% | 252,065 |
| Aug 12, 2025 | 12,620.00 | 12,959.00 | 12,606.00 | 12,840.00 | 12,840.00 | 1.93% | 504,476 |
| Aug 11, 2025 | 12,585.00 | 12,734.00 | 12,482.00 | 12,597.00 | 12,597.00 | 0.06% | 187,230 |
| Aug 8, 2025 | 12,630.00 | 12,725.00 | 12,564.00 | 12,590.00 | 12,590.00 | -0.33% | 247,048 |
| Aug 7, 2025 | 12,525.00 | 12,654.00 | 12,429.00 | 12,632.00 | 12,632.00 | 0.86% | 173,393 |
| Aug 6, 2025 | 12,570.00 | 12,619.00 | 12,483.00 | 12,524.00 | 12,524.00 | -0.10% | 151,608 |
| Aug 5, 2025 | 12,400.00 | 12,577.00 | 12,370.00 | 12,537.00 | 12,537.00 | 1.39% | 233,560 |
| Aug 4, 2025 | 12,326.00 | 12,425.00 | 12,225.00 | 12,365.00 | 12,365.00 | 0.51% | 255,693 |
| Aug 1, 2025 | 12,521.00 | 12,779.00 | 12,273.00 | 12,302.00 | 12,302.00 | -2.43% | 346,024 |
| Jul 31, 2025 | 12,506.00 | 12,760.00 | 12,464.00 | 12,608.00 | 12,473.00 | -0.08% | 709,783 |
| Jul 30, 2025 | 12,431.00 | 12,643.00 | 12,420.00 | 12,618.00 | 12,482.89 | 1.19% | 203,847 |
| Jul 29, 2025 | 12,340.00 | 12,507.00 | 12,268.00 | 12,469.00 | 12,335.49 | 1.05% | 285,115 |
| Jul 28, 2025 | 12,371.00 | 12,535.00 | 12,302.00 | 12,340.00 | 12,207.87 | -0.52% | 292,879 |
| Jul 25, 2025 | 12,545.00 | 12,557.00 | 12,357.00 | 12,404.00 | 12,271.18 | -1.22% | 260,700 |
| Jul 24, 2025 | 12,648.00 | 12,661.00 | 12,519.00 | 12,557.00 | 12,422.55 | -0.55% | 157,163 |
| Jul 23, 2025 | 12,540.00 | 12,719.00 | 12,540.00 | 12,627.00 | 12,491.80 | 1.08% | 342,005 |
| Jul 22, 2025 | 12,449.00 | 12,530.00 | 12,319.00 | 12,492.00 | 12,358.24 | 0.70% | 169,006 |
| Jul 21, 2025 | 12,431.00 | 12,478.00 | 12,342.00 | 12,405.00 | 12,272.17 | -0.11% | 232,066 |
| Jul 18, 2025 | 12,525.00 | 12,527.00 | 12,370.00 | 12,419.00 | 12,286.02 | -0.46% | 124,068 |
| Jul 17, 2025 | 12,569.00 | 12,627.00 | 12,463.00 | 12,476.00 | 12,342.41 | -0.70% | 189,207 |
| Jul 16, 2025 | 12,536.00 | 12,571.00 | 12,439.00 | 12,564.00 | 12,429.47 | 0.22% | 204,480 |
| Jul 15, 2025 | 12,481.00 | 12,598.00 | 12,481.00 | 12,536.00 | 12,401.77 | 0.18% | 147,377 |
| Jul 14, 2025 | 12,590.00 | 12,616.00 | 12,431.00 | 12,514.00 | 12,380.01 | -0.48% | 246,737 |
| Jul 11, 2025 | 12,640.00 | 12,685.00 | 12,521.00 | 12,574.00 | 12,439.36 | -0.60% | 194,420 |
| Jul 10, 2025 | 12,500.00 | 12,670.00 | 12,401.00 | 12,650.00 | 12,514.55 | 1.44% | 277,325 |
| Jul 9, 2025 | 12,435.00 | 12,540.00 | 12,430.00 | 12,470.00 | 12,336.48 | 0.45% | 174,203 |
| Jul 8, 2025 | 12,525.00 | 12,555.00 | 12,359.00 | 12,414.00 | 12,281.08 | -0.85% | 241,050 |
| Jul 7, 2025 | 12,647.00 | 12,670.00 | 12,471.00 | 12,520.00 | 12,385.94 | -1.00% | 220,116 |
| Jul 4, 2025 | 12,715.00 | 12,748.00 | 12,608.00 | 12,646.00 | 12,510.59 | -0.83% | 225,607 |
| Jul 3, 2025 | 12,630.00 | 12,820.00 | 12,590.00 | 12,752.00 | 12,615.46 | 1.03% | 606,221 |
| Jul 2, 2025 | 12,380.00 | 12,643.00 | 12,359.00 | 12,622.00 | 12,486.85 | 1.45% | 609,735 |
| Jul 1, 2025 | 12,450.00 | 12,459.00 | 12,320.00 | 12,442.00 | 12,308.78 | 0.34% | 283,481 |
| Jun 30, 2025 | 12,667.00 | 12,675.00 | 12,332.00 | 12,400.00 | 12,267.23 | -1.91% | 448,956 |
| Jun 27, 2025 | 12,750.00 | 12,799.00 | 12,621.00 | 12,642.00 | 12,506.64 | -0.57% | 346,403 |
| Jun 26, 2025 | 12,780.00 | 12,848.00 | 12,689.00 | 12,715.00 | 12,578.85 | -0.41% | 354,735 |
| Jun 25, 2025 | 12,684.00 | 12,807.00 | 12,617.00 | 12,767.00 | 12,630.30 | 1.24% | 316,536 |
| Jun 24, 2025 | 12,830.00 | 12,855.00 | 12,553.00 | 12,611.00 | 12,475.97 | -0.69% | 332,717 |
| Jun 23, 2025 | 12,771.00 | 12,786.00 | 12,666.00 | 12,699.00 | 12,563.03 | -0.72% | 192,037 |
| Jun 20, 2025 | 12,809.00 | 12,890.00 | 12,728.00 | 12,791.00 | 12,654.04 | -0.12% | 652,128 |
| Jun 19, 2025 | 12,750.00 | 12,825.00 | 12,714.00 | 12,806.00 | 12,668.88 | 0.45% | 339,117 |
| Jun 18, 2025 | 12,620.00 | 12,880.00 | 12,550.00 | 12,748.00 | 12,611.50 | 1.21% | 467,738 |
| Jun 17, 2025 | 12,529.00 | 12,615.00 | 12,470.00 | 12,595.00 | 12,460.14 | 0.52% | 226,597 |
| Jun 16, 2025 | 12,404.00 | 12,567.00 | 12,336.00 | 12,530.00 | 12,395.84 | 0.98% | 184,242 |
| Jun 13, 2025 | 12,200.00 | 12,425.00 | 12,176.00 | 12,408.00 | 12,275.14 | 0.15% | 385,493 |