Maruti Suzuki India Limited (NSE:MARUTI)
India · Delayed Price · Currency is INR 14,388
-469 (-3.16%)
At close: Mar 2, 2026
Maruti Suzuki India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 14,407.00 | 14,684.00 | 14,204.00 | 14,230.00 | - | -4.22% | 346,597 |
| Feb 27, 2026 | 15,110.00 | 15,192.00 | 14,804.00 | 14,857.00 | 14,857.00 | -2.34% | 478,164 |
| Feb 26, 2026 | 15,145.00 | 15,224.00 | 15,046.00 | 15,213.00 | 15,213.00 | 0.95% | 308,213 |
| Feb 25, 2026 | 14,860.00 | 15,133.00 | 14,837.00 | 15,070.00 | 15,070.00 | 0.96% | 356,495 |
| Feb 24, 2026 | 15,001.00 | 15,062.00 | 14,904.00 | 14,926.00 | 14,926.00 | -0.97% | 300,991 |
| Feb 23, 2026 | 15,050.00 | 15,118.00 | 14,984.00 | 15,072.00 | 15,072.00 | 0.63% | 242,968 |
| Feb 20, 2026 | 14,903.00 | 15,077.00 | 14,848.00 | 14,977.00 | 14,977.00 | 0.50% | 515,847 |
| Feb 19, 2026 | 15,163.00 | 15,279.00 | 14,853.00 | 14,903.00 | 14,903.00 | -1.72% | 152,788 |
| Feb 18, 2026 | 15,208.00 | 15,239.00 | 15,074.00 | 15,164.00 | 15,164.00 | -0.10% | 280,772 |
| Feb 17, 2026 | 15,031.00 | 15,211.00 | 14,960.00 | 15,179.00 | 15,179.00 | 0.85% | 166,765 |
| Feb 16, 2026 | 15,237.00 | 15,299.00 | 14,960.00 | 15,051.00 | 15,051.00 | -1.22% | 210,175 |
| Feb 13, 2026 | 15,309.00 | 15,434.00 | 15,190.00 | 15,237.00 | 15,237.00 | -0.58% | 208,645 |
| Feb 12, 2026 | 15,459.00 | 15,459.00 | 15,265.00 | 15,326.00 | 15,326.00 | -0.56% | 201,895 |
| Feb 11, 2026 | 15,180.00 | 15,432.00 | 15,174.00 | 15,412.00 | 15,412.00 | 1.76% | 360,742 |
| Feb 10, 2026 | 14,999.00 | 15,349.00 | 14,983.00 | 15,146.00 | 15,146.00 | 1.12% | 360,240 |
| Feb 9, 2026 | 15,125.00 | 15,126.00 | 14,905.00 | 14,978.00 | 14,978.00 | -0.13% | 200,034 |
| Feb 6, 2026 | 15,084.00 | 15,118.00 | 14,871.00 | 14,997.00 | 14,997.00 | -0.41% | 276,529 |
| Feb 5, 2026 | 15,090.00 | 15,150.00 | 14,900.00 | 15,059.00 | 15,059.00 | -0.08% | 374,759 |
| Feb 4, 2026 | 14,800.00 | 15,170.00 | 14,723.00 | 15,071.00 | 15,071.00 | 1.96% | 451,065 |
| Feb 3, 2026 | 15,200.00 | 15,281.00 | 14,482.00 | 14,782.00 | 14,782.00 | 2.77% | 638,870 |
| Feb 2, 2026 | 14,251.00 | 14,446.00 | 14,058.00 | 14,384.00 | 14,384.00 | 1.30% | 621,514 |
| Feb 1, 2026 | 14,650.00 | 14,796.00 | 14,136.00 | 14,199.00 | 14,199.00 | -2.74% | 393,678 |
| Jan 30, 2026 | 14,502.00 | 14,679.00 | 14,300.00 | 14,599.00 | 14,599.00 | 0.67% | 946,509 |
| Jan 29, 2026 | 14,870.00 | 14,870.00 | 14,353.00 | 14,502.00 | 14,502.00 | -2.52% | 716,545 |
| Jan 28, 2026 | 15,161.00 | 15,294.00 | 14,431.00 | 14,877.00 | 14,877.00 | -2.41% | 1,584,483 |
| Jan 27, 2026 | 15,300.00 | 15,387.00 | 15,013.00 | 15,245.00 | 15,245.00 | -1.45% | 565,768 |
| Jan 23, 2026 | 15,819.00 | 15,846.00 | 15,439.00 | 15,469.00 | 15,469.00 | -1.88% | 338,669 |
| Jan 22, 2026 | 15,950.00 | 15,971.00 | 15,714.00 | 15,765.00 | 15,765.00 | -0.03% | 352,320 |
| Jan 21, 2026 | 15,675.00 | 15,973.00 | 15,675.00 | 15,770.00 | 15,770.00 | -0.69% | 345,738 |
| 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 |