Maruti Suzuki India Limited (NSE:MARUTI)
India · Delayed Price · Currency is INR 12,010
-220 (-1.80%)
Sep 24, 2026, 3:14 PM IST
Maruti Suzuki India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 12,180.00 | 12,184.00 | 11,975.00 | 11,990.00 | 11,990.00 | -1.96% | 393,665 |
| Sep 23, 2026 | 12,240.00 | 12,255.00 | 12,106.00 | 12,230.00 | 12,230.00 | 0.33% | 220,483 |
| Sep 22, 2026 | 12,155.00 | 12,275.00 | 12,142.00 | 12,190.00 | 12,190.00 | 0.30% | 246,724 |
| Sep 21, 2026 | 12,129.00 | 12,229.00 | 12,129.00 | 12,153.00 | 12,153.00 | 0.41% | 339,171 |
| Sep 18, 2026 | 12,350.00 | 12,458.00 | 12,103.00 | 12,103.00 | 12,103.00 | -1.90% | 659,773 |
| Sep 17, 2026 | 12,165.00 | 12,409.00 | 12,127.00 | 12,338.00 | 12,338.00 | 1.41% | 249,064 |
| Sep 16, 2026 | 12,231.00 | 12,367.00 | 12,159.00 | 12,166.00 | 12,166.00 | -0.53% | 312,876 |
| Sep 15, 2026 | 12,470.00 | 12,470.00 | 12,231.00 | 12,231.00 | 12,231.00 | -1.36% | 286,167 |
| Sep 11, 2026 | 12,520.00 | 12,541.00 | 12,381.00 | 12,400.00 | 12,400.00 | -1.51% | 514,868 |
| Sep 10, 2026 | 12,679.00 | 12,693.00 | 12,517.00 | 12,590.00 | 12,590.00 | -0.22% | 338,613 |
| Sep 9, 2026 | 12,609.00 | 12,692.00 | 12,537.00 | 12,618.00 | 12,618.00 | -0.18% | 534,832 |
| Sep 8, 2026 | 12,758.00 | 12,758.00 | 12,582.00 | 12,641.00 | 12,641.00 | -0.93% | 356,860 |
| Sep 7, 2026 | 12,691.00 | 12,833.00 | 12,618.00 | 12,760.00 | 12,760.00 | 0.52% | 413,778 |
| Sep 4, 2026 | 12,880.00 | 12,880.00 | 12,656.00 | 12,694.00 | 12,694.00 | -1.27% | 322,752 |
| 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 |