Maruti Suzuki India Limited (NSE:MARUTI)
India · Delayed Price · Currency is INR 13,834
-71 (-0.51%)
Aug 14, 2026, 3:15 PM IST
Maruti Suzuki India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 13,358.00 | 13,917.00 | 13,326.00 | 13,745.00 | 13,608.33 | 3.75% | 981,556 |
| Jun 24, 2026 | 13,440.00 | 13,440.00 | 13,201.00 | 13,248.00 | 13,116.27 | -1.51% | 327,495 |
| Jun 23, 2026 | 13,420.00 | 13,549.00 | 13,236.00 | 13,451.00 | 13,317.25 | 0.22% | 398,558 |
| Jun 22, 2026 | 13,450.00 | 13,495.00 | 13,380.00 | 13,421.00 | 13,287.55 | 0.19% | 254,533 |
| Jun 19, 2026 | 13,484.00 | 13,507.00 | 13,353.00 | 13,395.00 | 13,261.81 | -0.66% | 719,756 |
| Jun 18, 2026 | 13,646.00 | 13,714.00 | 13,433.00 | 13,484.00 | 13,349.93 | -1.07% | 373,512 |
| Jun 17, 2026 | 13,700.00 | 13,740.00 | 13,560.00 | 13,630.00 | 13,494.47 | -0.45% | 241,534 |
| Jun 16, 2026 | 13,861.00 | 13,874.00 | 13,661.00 | 13,691.00 | 13,554.87 | -0.83% | 280,511 |
| Jun 15, 2026 | 13,550.00 | 13,961.00 | 13,520.00 | 13,805.00 | 13,667.73 | 3.28% | 613,280 |
| Jun 12, 2026 | 13,232.00 | 13,418.00 | 13,130.00 | 13,366.00 | 13,233.10 | 2.05% | 559,038 |
| Jun 11, 2026 | 13,070.00 | 13,217.00 | 12,968.00 | 13,098.00 | 12,967.76 | 0.19% | 308,710 |
| Jun 10, 2026 | 13,118.00 | 13,205.00 | 13,050.00 | 13,073.00 | 12,943.01 | -0.36% | 203,885 |
| Jun 9, 2026 | 13,079.00 | 13,157.00 | 12,851.00 | 13,120.00 | 12,989.55 | 1.61% | 428,323 |
| Jun 8, 2026 | 12,900.00 | 13,029.00 | 12,841.00 | 12,912.00 | 12,783.61 | -1.06% | 372,902 |
| Jun 5, 2026 | 13,151.00 | 13,175.00 | 12,915.00 | 13,050.00 | 12,920.24 | -0.11% | 295,703 |