Maruti Suzuki India Limited (NSE:MARUTI)
India · Delayed Price · Currency is INR 15,879
-297 (-1.84%)
At close: Jan 20, 2026
Maruti Suzuki India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 16,200.00 | 16,233.00 | 15,850.00 | 15,879.00 | 15,879.00 | -1.84% | 289,609 |
| Jan 19, 2026 | 15,859.00 | 16,242.00 | 15,813.00 | 16,176.00 | 16,176.00 | 2.00% | 385,141 |
| Jan 16, 2026 | 16,000.00 | 16,197.00 | 15,770.00 | 15,859.00 | 15,859.00 | -1.81% | 703,056 |
| Jan 14, 2026 | 16,390.00 | 16,412.00 | 16,090.00 | 16,152.00 | 16,152.00 | -1.67% | 240,043 |
| Jan 13, 2026 | 16,662.00 | 16,726.00 | 16,293.00 | 16,426.00 | 16,426.00 | -0.94% | 312,205 |
| Jan 12, 2026 | 16,456.00 | 16,615.00 | 16,271.00 | 16,582.00 | 16,582.00 | 0.49% | 288,686 |
| Jan 9, 2026 | 16,663.00 | 16,704.00 | 16,417.00 | 16,501.00 | 16,501.00 | -0.98% | 286,302 |
| Jan 8, 2026 | 16,808.00 | 16,808.00 | 16,541.00 | 16,664.00 | 16,664.00 | -0.86% | 238,421 |
| Jan 7, 2026 | 17,230.00 | 17,249.00 | 16,524.00 | 16,809.00 | 16,809.00 | -2.79% | 427,979 |
| Jan 6, 2026 | 17,170.00 | 17,306.00 | 17,142.00 | 17,292.00 | 17,292.00 | 0.80% | 192,182 |
| Jan 5, 2026 | 17,025.00 | 17,370.00 | 16,980.00 | 17,155.00 | 17,155.00 | 1.15% | 305,668 |
| Jan 2, 2026 | 16,750.00 | 16,999.00 | 16,723.00 | 16,960.00 | 16,960.00 | 1.51% | 388,562 |
| Jan 1, 2026 | 16,700.00 | 16,798.00 | 16,602.00 | 16,708.00 | 16,708.00 | 0.07% | 171,293 |
| Dec 31, 2025 | 16,581.00 | 16,776.00 | 16,581.00 | 16,697.00 | 16,697.00 | 0.30% | 314,427 |
| Dec 30, 2025 | 16,575.00 | 16,818.00 | 16,482.00 | 16,647.00 | 16,647.00 | 0.63% | 1,055,843 |
| Dec 29, 2025 | 16,600.00 | 16,682.00 | 16,499.00 | 16,542.00 | 16,542.00 | -0.33% | 251,796 |
| Dec 26, 2025 | 16,703.00 | 16,703.00 | 16,516.00 | 16,596.00 | 16,596.00 | -0.64% | 212,925 |
| Dec 24, 2025 | 16,640.00 | 16,720.00 | 16,542.00 | 16,703.00 | 16,703.00 | 0.71% | 258,486 |
| Dec 23, 2025 | 16,709.00 | 16,720.00 | 16,558.00 | 16,585.00 | 16,585.00 | -0.38% | 215,650 |
| Dec 22, 2025 | 16,464.00 | 16,693.00 | 16,414.00 | 16,649.00 | 16,649.00 | 1.43% | 271,590 |
| Dec 19, 2025 | 16,329.00 | 16,475.00 | 16,329.00 | 16,414.00 | 16,414.00 | 0.52% | 360,190 |
| Dec 18, 2025 | 16,440.00 | 16,486.00 | 16,221.00 | 16,329.00 | 16,329.00 | -0.42% | 213,981 |
| Dec 17, 2025 | 16,389.00 | 16,490.00 | 16,357.00 | 16,398.00 | 16,398.00 | 0.27% | 257,406 |
| Dec 16, 2025 | 16,400.00 | 16,451.00 | 16,320.00 | 16,354.00 | 16,354.00 | -0.37% | 156,134 |
| Dec 15, 2025 | 16,500.00 | 16,500.00 | 16,360.00 | 16,415.00 | 16,415.00 | -0.65% | 225,221 |
| Dec 12, 2025 | 16,248.00 | 16,536.00 | 16,247.00 | 16,522.00 | 16,522.00 | 1.69% | 404,711 |
| Dec 11, 2025 | 16,049.00 | 16,296.00 | 15,983.00 | 16,248.00 | 16,248.00 | 1.43% | 268,701 |
| Dec 10, 2025 | 16,090.00 | 16,125.00 | 15,925.00 | 16,019.00 | 16,019.00 | -0.01% | 293,374 |
| Dec 9, 2025 | 16,051.00 | 16,226.00 | 15,985.00 | 16,020.00 | 16,020.00 | -1.03% | 276,388 |
| Dec 8, 2025 | 16,200.00 | 16,256.00 | 16,094.00 | 16,187.00 | 16,187.00 | -0.58% | 220,513 |
| Dec 5, 2025 | 16,000.00 | 16,338.00 | 15,979.00 | 16,282.00 | 16,282.00 | 1.80% | 332,032 |
| Dec 4, 2025 | 16,058.00 | 16,135.00 | 15,887.00 | 15,994.00 | 15,994.00 | -0.55% | 248,812 |
| Dec 3, 2025 | 16,219.00 | 16,248.00 | 16,010.00 | 16,082.00 | 16,082.00 | -0.97% | 264,397 |
| Dec 2, 2025 | 16,127.00 | 16,261.00 | 16,095.00 | 16,239.00 | 16,239.00 | 0.88% | 383,165 |
| Dec 1, 2025 | 15,975.00 | 16,177.00 | 15,851.00 | 16,097.00 | 16,097.00 | 1.24% | 434,052 |
| Nov 28, 2025 | 15,906.00 | 16,049.00 | 15,850.00 | 15,900.00 | 15,900.00 | -0.02% | 352,340 |
| Nov 27, 2025 | 16,166.00 | 16,171.00 | 15,875.00 | 15,903.00 | 15,903.00 | -1.57% | 339,986 |
| Nov 26, 2025 | 15,950.00 | 16,210.00 | 15,950.00 | 16,156.00 | 16,156.00 | 1.68% | 314,946 |
| Nov 25, 2025 | 15,958.00 | 16,050.00 | 15,842.00 | 15,889.00 | 15,889.00 | -0.43% | 214,525 |
| Nov 24, 2025 | 16,005.00 | 16,085.00 | 15,911.00 | 15,958.00 | 15,958.00 | -0.12% | 525,788 |
| Nov 21, 2025 | 15,790.00 | 16,150.00 | 15,737.00 | 15,977.00 | 15,977.00 | 1.11% | 586,351 |
| Nov 20, 2025 | 15,810.00 | 15,823.00 | 15,618.00 | 15,801.00 | 15,801.00 | 0.21% | 249,492 |
| Nov 19, 2025 | 15,950.00 | 15,950.00 | 15,715.00 | 15,768.00 | 15,768.00 | -1.02% | 286,434 |
| Nov 18, 2025 | 15,878.00 | 15,999.00 | 15,750.00 | 15,930.00 | 15,930.00 | 0.33% | 392,903 |
| Nov 17, 2025 | 15,689.00 | 15,892.00 | 15,655.00 | 15,878.00 | 15,878.00 | 1.24% | 301,069 |
| Nov 14, 2025 | 15,725.00 | 15,735.00 | 15,572.00 | 15,684.00 | 15,684.00 | -0.41% | 253,698 |
| Nov 13, 2025 | 15,661.00 | 15,800.00 | 15,660.00 | 15,749.00 | 15,749.00 | 0.34% | 250,711 |
| Nov 12, 2025 | 15,674.00 | 15,731.00 | 15,555.00 | 15,696.00 | 15,696.00 | 0.33% | 244,015 |
| Nov 11, 2025 | 15,640.00 | 15,680.00 | 15,512.00 | 15,645.00 | 15,645.00 | 0.40% | 181,524 |
| Nov 10, 2025 | 15,380.00 | 15,647.00 | 15,380.00 | 15,583.00 | 15,583.00 | 0.67% | 274,191 |