Maruti Suzuki India Limited (NSE:MARUTI)
India · Delayed Price · Currency is INR 12,995
-15 (-0.12%)
May 22, 2026, 3:30 PM IST
Maruti Suzuki India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13,100.00 | 13,152.00 | 12,974.00 | 12,987.00 | 12,987.00 | -0.18% | 387,975 |
| May 21, 2026 | 13,103.00 | 13,150.00 | 12,933.00 | 13,010.00 | 13,010.00 | 0.05% | 213,095 |
| May 20, 2026 | 12,850.00 | 13,072.00 | 12,753.00 | 13,003.00 | 13,003.00 | 0.36% | 300,695 |
| May 19, 2026 | 13,034.00 | 13,104.00 | 12,900.00 | 12,956.00 | 12,956.00 | -0.46% | 342,737 |
| May 18, 2026 | 13,127.00 | 13,139.00 | 12,850.00 | 13,016.00 | 13,016.00 | -1.55% | 373,184 |
| May 15, 2026 | 13,079.00 | 13,325.00 | 13,079.00 | 13,221.00 | 13,221.00 | 1.12% | 268,206 |
| May 14, 2026 | 13,234.00 | 13,234.00 | 12,926.00 | 13,075.00 | 13,075.00 | -0.21% | 286,648 |
| May 13, 2026 | 13,187.00 | 13,285.00 | 12,986.00 | 13,103.00 | 13,103.00 | -0.52% | 307,027 |
| May 12, 2026 | 13,442.00 | 13,455.00 | 13,150.00 | 13,172.00 | 13,172.00 | -2.31% | 302,512 |
| May 11, 2026 | 13,547.00 | 13,657.00 | 13,231.00 | 13,483.00 | 13,483.00 | -1.77% | 634,354 |
| May 8, 2026 | 13,672.00 | 13,789.00 | 13,626.00 | 13,726.00 | 13,726.00 | -0.32% | 270,505 |
| May 7, 2026 | 13,722.00 | 13,870.00 | 13,672.00 | 13,770.00 | 13,770.00 | 0.35% | 726,199 |
| May 6, 2026 | 13,555.00 | 13,762.00 | 13,379.00 | 13,722.00 | 13,722.00 | 2.20% | 435,208 |
| May 5, 2026 | 13,560.00 | 13,568.00 | 13,360.00 | 13,426.00 | 13,426.00 | -1.13% | 419,490 |
| May 4, 2026 | 13,559.00 | 13,976.00 | 13,435.00 | 13,580.00 | 13,580.00 | 2.00% | 722,127 |
| Apr 30, 2026 | 13,134.00 | 13,360.00 | 12,970.00 | 13,314.00 | 13,314.00 | 0.43% | 612,975 |
| Apr 29, 2026 | 13,090.00 | 13,548.00 | 13,090.00 | 13,257.00 | 13,257.00 | 2.83% | 754,798 |
| Apr 28, 2026 | 13,222.00 | 13,307.00 | 12,828.00 | 12,892.00 | 12,892.00 | -2.50% | 836,679 |
| Apr 27, 2026 | 13,153.00 | 13,270.00 | 13,043.00 | 13,222.00 | 13,222.00 | 1.33% | 312,786 |
| Apr 24, 2026 | 13,200.00 | 13,253.00 | 12,978.00 | 13,048.00 | 13,048.00 | -0.85% | 464,098 |
| Apr 23, 2026 | 13,250.00 | 13,358.00 | 13,125.00 | 13,160.00 | 13,160.00 | -1.33% | 541,086 |
| Apr 22, 2026 | 13,452.00 | 13,530.00 | 13,300.00 | 13,337.00 | 13,337.00 | -0.92% | 434,640 |
| Apr 21, 2026 | 13,456.00 | 13,543.00 | 13,421.00 | 13,461.00 | 13,461.00 | 0.08% | 292,879 |
| Apr 20, 2026 | 13,474.00 | 13,533.00 | 13,329.00 | 13,450.00 | 13,450.00 | -0.02% | 348,629 |
| Apr 17, 2026 | 13,300.00 | 13,647.00 | 13,256.00 | 13,453.00 | 13,453.00 | 0.88% | 549,308 |
| Apr 16, 2026 | 13,380.00 | 13,435.00 | 13,237.00 | 13,335.00 | 13,335.00 | 0.35% | 527,309 |
| Apr 15, 2026 | 13,250.00 | 13,473.00 | 13,200.00 | 13,289.00 | 13,289.00 | 1.63% | 699,458 |
| Apr 13, 2026 | 13,402.00 | 13,420.00 | 12,966.00 | 13,076.00 | 13,076.00 | -4.62% | 1,347,910 |
| Apr 10, 2026 | 13,650.00 | 13,797.00 | 13,590.00 | 13,709.00 | 13,709.00 | 0.88% | 471,921 |
| Apr 9, 2026 | 13,570.00 | 13,773.00 | 13,330.00 | 13,589.00 | 13,589.00 | -0.10% | 549,914 |
| Apr 8, 2026 | 13,350.00 | 13,745.00 | 13,210.00 | 13,602.00 | 13,602.00 | 6.28% | 1,026,292 |
| Apr 7, 2026 | 12,640.00 | 12,835.00 | 12,496.00 | 12,798.00 | 12,798.00 | 0.87% | 359,542 |
| Apr 6, 2026 | 12,631.00 | 12,720.00 | 12,420.00 | 12,688.00 | 12,688.00 | 0.45% | 382,650 |
| Apr 2, 2026 | 12,389.00 | 12,673.00 | 12,239.00 | 12,631.00 | 12,631.00 | 0.98% | 438,227 |
| Apr 1, 2026 | 12,900.00 | 12,900.00 | 12,333.00 | 12,509.00 | 12,509.00 | 1.65% | 501,882 |
| Mar 30, 2026 | 12,300.00 | 12,424.00 | 12,201.00 | 12,306.00 | 12,306.00 | -0.67% | 635,675 |
| Mar 27, 2026 | 12,626.00 | 12,646.00 | 12,342.00 | 12,389.00 | 12,389.00 | -2.53% | 775,339 |
| Mar 25, 2026 | 12,549.00 | 12,780.00 | 12,506.00 | 12,711.00 | 12,711.00 | 1.98% | 540,649 |
| Mar 24, 2026 | 12,600.00 | 12,650.00 | 12,332.00 | 12,464.00 | 12,464.00 | 0.88% | 583,568 |
| Mar 23, 2026 | 12,501.00 | 12,501.00 | 12,278.00 | 12,355.00 | 12,355.00 | -1.95% | 517,985 |
| Mar 20, 2026 | 12,605.00 | 12,756.00 | 12,556.00 | 12,601.00 | 12,601.00 | 0.02% | 725,481 |
| Mar 19, 2026 | 12,768.00 | 12,838.00 | 12,505.00 | 12,599.00 | 12,599.00 | -3.44% | 569,346 |
| Mar 18, 2026 | 13,100.00 | 13,176.00 | 13,015.00 | 13,048.00 | 13,048.00 | 0.59% | 458,827 |
| Mar 17, 2026 | 12,790.00 | 13,100.00 | 12,686.00 | 12,972.00 | 12,972.00 | 1.69% | 1,178,941 |
| Mar 16, 2026 | 12,532.00 | 12,874.00 | 12,400.00 | 12,757.00 | 12,757.00 | 1.32% | 1,416,170 |
| Mar 13, 2026 | 12,899.00 | 12,962.00 | 12,483.00 | 12,591.00 | 12,591.00 | -3.23% | 939,594 |
| Mar 12, 2026 | 13,430.00 | 13,430.00 | 12,966.00 | 13,011.00 | 13,011.00 | -3.60% | 544,683 |
| Mar 11, 2026 | 13,850.00 | 13,948.00 | 13,441.00 | 13,497.00 | 13,497.00 | -2.67% | 392,182 |
| Mar 10, 2026 | 13,721.00 | 13,909.00 | 13,505.00 | 13,867.00 | 13,867.00 | 2.66% | 353,715 |
| Mar 9, 2026 | 13,800.00 | 13,800.00 | 13,365.00 | 13,508.00 | 13,508.00 | -4.60% | 676,224 |