Maruti Suzuki India Limited (NSE:MARUTI)
India · Delayed Price · Currency is INR 12,694
-163 (-1.27%)
Sep 4, 2026, 3:15 PM IST
Maruti Suzuki India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12,880.00 | 12,880.00 | 12,656.00 | 12,694.00 | - | -1.27% | 322,649 |
| Sep 3, 2026 | 12,853.00 | 12,927.00 | 12,780.00 | 12,857.00 | 12,857.00 | 0.06% | 362,982 |
| Sep 2, 2026 | 12,763.00 | 12,888.00 | 12,640.00 | 12,849.00 | 12,849.00 | -0.78% | 614,156 |
| Sep 1, 2026 | 13,540.00 | 13,540.00 | 12,851.00 | 12,950.00 | 12,950.00 | -4.41% | 915,975 |
| Aug 31, 2026 | 13,375.00 | 13,547.00 | 13,268.00 | 13,547.00 | 13,547.00 | 1.28% | 443,131 |
| Aug 28, 2026 | 13,500.00 | 13,525.00 | 13,318.00 | 13,376.00 | 13,376.00 | -0.48% | 277,509 |
| Aug 27, 2026 | 13,520.00 | 13,580.00 | 13,404.00 | 13,440.00 | 13,440.00 | -0.59% | 315,555 |
| Aug 26, 2026 | 13,750.00 | 13,750.00 | 13,514.00 | 13,520.00 | 13,520.00 | -1.16% | 197,113 |
| Aug 25, 2026 | 13,609.00 | 13,678.00 | 13,450.00 | 13,678.00 | 13,678.00 | 0.43% | 296,429 |
| Aug 24, 2026 | 13,623.00 | 13,694.00 | 13,505.00 | 13,620.00 | 13,620.00 | 0.41% | 230,499 |
| Aug 21, 2026 | 13,809.00 | 13,809.00 | 13,565.00 | 13,565.00 | 13,565.00 | -1.77% | 224,951 |
| Aug 20, 2026 | 13,758.00 | 13,826.00 | 13,681.00 | 13,809.00 | 13,809.00 | 0.87% | 186,272 |
| Aug 19, 2026 | 13,744.00 | 13,745.00 | 13,628.00 | 13,690.00 | 13,690.00 | -0.01% | 175,646 |
| Aug 18, 2026 | 13,762.00 | 13,890.00 | 13,691.00 | 13,691.00 | 13,691.00 | -0.50% | 267,433 |
| Aug 17, 2026 | 13,834.00 | 13,920.00 | 13,760.00 | 13,760.00 | 13,760.00 | -0.53% | 177,071 |
| Aug 14, 2026 | 13,905.00 | 13,943.00 | 13,760.00 | 13,834.00 | 13,834.00 | -0.51% | 216,810 |
| Aug 13, 2026 | 13,884.00 | 13,938.00 | 13,825.00 | 13,905.00 | 13,905.00 | 0.22% | 220,061 |
| Aug 12, 2026 | 13,990.00 | 14,067.00 | 13,875.00 | 13,875.00 | 13,875.00 | -0.82% | 354,408 |
| Aug 11, 2026 | 14,120.00 | 14,175.00 | 13,980.00 | 13,990.00 | 13,990.00 | -0.76% | 334,931 |
| Aug 10, 2026 | 14,039.00 | 14,119.00 | 13,954.00 | 14,097.00 | 14,097.00 | 0.43% | 299,446 |
| Aug 7, 2026 | 13,811.00 | 14,038.00 | 13,811.00 | 14,037.00 | 14,037.00 | 0.70% | 324,104 |
| Aug 6, 2026 | 14,181.00 | 14,181.00 | 13,985.00 | 14,080.00 | 13,940.00 | -0.78% | 333,510 |
| Aug 5, 2026 | 14,240.00 | 14,249.00 | 14,089.00 | 14,190.00 | 14,048.91 | 0.16% | 312,540 |
| Aug 4, 2026 | 14,124.00 | 14,254.00 | 14,015.00 | 14,168.00 | 14,027.13 | 0.13% | 619,717 |
| Aug 3, 2026 | 14,300.00 | 14,440.00 | 13,901.00 | 14,150.00 | 14,009.30 | -0.59% | 961,183 |
| Jul 31, 2026 | 14,250.00 | 14,348.00 | 14,124.00 | 14,234.00 | 14,092.47 | 0.32% | 535,417 |
| Jul 30, 2026 | 13,939.00 | 14,250.00 | 13,825.00 | 14,188.00 | 14,046.93 | 1.72% | 626,000 |
| Jul 29, 2026 | 13,780.00 | 13,980.00 | 13,720.00 | 13,948.00 | 13,809.31 | 1.06% | 515,674 |
| Jul 28, 2026 | 13,729.00 | 13,848.00 | 13,669.00 | 13,802.00 | 13,664.76 | 0.52% | 481,068 |
| Jul 27, 2026 | 13,579.00 | 13,760.00 | 13,501.00 | 13,730.00 | 13,593.48 | 2.14% | 333,477 |
| Jul 24, 2026 | 13,340.00 | 13,495.00 | 13,197.00 | 13,442.00 | 13,308.34 | 0.29% | 223,369 |
| Jul 23, 2026 | 13,541.00 | 13,568.00 | 13,372.00 | 13,403.00 | 13,269.73 | -1.05% | 327,912 |
| Jul 22, 2026 | 13,596.00 | 13,719.00 | 13,491.00 | 13,545.00 | 13,410.32 | -0.38% | 299,404 |
| Jul 21, 2026 | 13,520.00 | 13,655.00 | 13,348.00 | 13,597.00 | 13,461.80 | 0.61% | 341,101 |
| Jul 20, 2026 | 13,824.00 | 13,832.00 | 13,377.00 | 13,514.00 | 13,379.63 | -2.09% | 517,730 |
| Jul 17, 2026 | 13,750.00 | 13,885.00 | 13,700.00 | 13,803.00 | 13,665.75 | 0.15% | 237,330 |
| Jul 16, 2026 | 13,605.00 | 13,845.00 | 13,584.00 | 13,783.00 | 13,645.95 | 1.47% | 356,847 |
| Jul 15, 2026 | 13,503.00 | 13,606.00 | 13,435.00 | 13,583.00 | 13,447.94 | 0.70% | 456,369 |
| Jul 14, 2026 | 13,619.00 | 13,690.00 | 13,470.00 | 13,489.00 | 13,354.88 | -1.50% | 368,645 |
| Jul 13, 2026 | 13,682.00 | 13,841.00 | 13,536.00 | 13,695.00 | 13,558.83 | -1.15% | 458,633 |
| Jul 10, 2026 | 13,800.00 | 13,987.00 | 13,776.00 | 13,854.00 | 13,716.25 | 0.92% | 430,154 |
| Jul 9, 2026 | 14,000.00 | 14,037.00 | 13,700.00 | 13,728.00 | 13,591.50 | -1.60% | 576,451 |
| Jul 8, 2026 | 14,475.00 | 14,500.00 | 13,880.00 | 13,951.00 | 13,812.28 | -4.04% | 481,076 |
| Jul 7, 2026 | 14,463.00 | 14,598.00 | 14,414.00 | 14,538.00 | 14,393.45 | 0.57% | 524,759 |
| Jul 6, 2026 | 14,348.00 | 14,526.00 | 14,291.00 | 14,456.00 | 14,312.26 | 0.63% | 214,686 |
| Jul 3, 2026 | 14,450.00 | 14,520.00 | 14,333.00 | 14,366.00 | 14,223.16 | 0.13% | 384,188 |
| Jul 2, 2026 | 14,431.00 | 14,490.00 | 14,275.00 | 14,348.00 | 14,205.34 | -0.33% | 327,088 |
| Jul 1, 2026 | 14,151.00 | 14,549.00 | 14,070.00 | 14,395.00 | 14,251.87 | 1.98% | 1,397,790 |
| Jun 30, 2026 | 13,744.00 | 14,201.00 | 13,510.00 | 14,115.00 | 13,974.65 | 5.24% | 1,511,415 |
| Jun 29, 2026 | 13,740.00 | 13,840.00 | 13,371.00 | 13,412.00 | 13,278.64 | -2.42% | 1,358,592 |