Maruti Global Industries Limited (BOM:531319)
India
· Delayed Price · Currency is INR 39.78
+1.28 (3.32%)
At close: Mar 9, 2026
Maruti Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.50 | 40.12 | 35.00 | 39.78 | 39.78 | 3.32% | 3,770 |
| Mar 6, 2026 | 40.90 | 42.13 | 38.31 | 38.50 | 38.50 | -5.87% | 457 |
| Mar 5, 2026 | 40.90 | 41.50 | 40.08 | 40.90 | 40.90 | - | 171 |
| Mar 4, 2026 | 38.79 | 42.00 | 38.45 | 40.90 | 40.90 | 3.34% | 336 |
| Mar 2, 2026 | 36.95 | 40.50 | 35.65 | 39.58 | 39.58 | -7.95% | 5,247 |
| Feb 27, 2026 | 42.00 | 43.79 | 42.00 | 43.00 | 43.00 | 1.01% | 251 |
| Feb 26, 2026 | 42.15 | 44.70 | 42.15 | 42.57 | 42.57 | -7.42% | 1,509 |
| Feb 25, 2026 | 48.50 | 48.50 | 44.17 | 45.98 | 45.98 | 3.33% | 1,013 |
| Feb 24, 2026 | 42.16 | 49.95 | 40.90 | 44.50 | 44.50 | 6.05% | 3,039 |
| Feb 23, 2026 | 45.52 | 46.50 | 41.25 | 41.96 | 41.96 | -6.51% | 1,847 |
| Feb 20, 2026 | 43.05 | 45.20 | 43.01 | 44.88 | 44.88 | 4.28% | 1,230 |
| Feb 19, 2026 | 45.75 | 45.75 | 43.00 | 43.04 | 43.04 | -5.32% | 3,517 |
| Feb 18, 2026 | 45.70 | 45.70 | 41.00 | 45.46 | 45.46 | 2.46% | 1,017 |
| Feb 17, 2026 | 45.46 | 45.46 | 44.00 | 44.37 | 44.37 | -2.40% | 1,024 |
| Feb 16, 2026 | 42.50 | 46.00 | 42.50 | 45.46 | 45.46 | -1.45% | 2,021 |
| Feb 13, 2026 | 48.00 | 48.74 | 44.50 | 46.13 | 46.13 | -5.10% | 13,293 |
| Feb 12, 2026 | 51.99 | 55.00 | 47.85 | 48.61 | 48.61 | -2.27% | 8,549 |
| Feb 11, 2026 | 46.00 | 50.00 | 45.47 | 49.74 | 49.74 | 7.29% | 3,126 |
| Feb 10, 2026 | 47.68 | 50.40 | 46.20 | 46.36 | 46.36 | -2.77% | 1,784 |
| Feb 9, 2026 | 46.05 | 48.00 | 46.05 | 47.68 | 47.68 | 0.74% | 991 |
| Feb 6, 2026 | 46.81 | 49.80 | 46.02 | 47.33 | 47.33 | -1.44% | 1,198 |
| Feb 5, 2026 | 48.22 | 50.25 | 46.00 | 48.02 | 48.02 | 0.06% | 1,356 |
| Feb 4, 2026 | 46.63 | 48.79 | 46.50 | 47.99 | 47.99 | 2.41% | 1,924 |
| Feb 3, 2026 | 47.62 | 49.99 | 46.00 | 46.86 | 46.86 | -1.88% | 3,842 |
| Feb 2, 2026 | 50.85 | 50.85 | 47.60 | 47.76 | 47.76 | 0.34% | 2,625 |
| Feb 1, 2026 | 47.21 | 49.99 | 47.21 | 47.60 | 47.60 | 0.83% | 3,737 |
| Jan 30, 2026 | 44.16 | 48.99 | 44.16 | 47.21 | 47.21 | 1.20% | 728 |
| Jan 29, 2026 | 46.31 | 49.24 | 46.31 | 46.65 | 46.65 | -6.59% | 5,418 |
| Jan 28, 2026 | 52.38 | 52.38 | 47.74 | 49.94 | 49.94 | -4.53% | 8,717 |
| Jan 27, 2026 | 49.73 | 52.45 | 47.51 | 52.31 | 52.31 | 7.43% | 4,096 |
| Jan 23, 2026 | 49.73 | 49.73 | 48.00 | 48.69 | 48.69 | -2.56% | 724 |
| Jan 22, 2026 | 49.94 | 50.19 | 49.30 | 49.97 | 49.97 | 0.08% | 1,978 |
| Jan 21, 2026 | 45.65 | 50.95 | 45.65 | 49.93 | 49.93 | -1.23% | 2,167 |
| Jan 20, 2026 | 51.90 | 51.90 | 49.37 | 50.55 | 50.55 | 5.22% | 4,906 |
| Jan 19, 2026 | 48.00 | 50.80 | 48.00 | 48.04 | 48.04 | 0.08% | 1,707 |
| Jan 16, 2026 | 51.19 | 51.19 | 45.75 | 48.00 | 48.00 | 2.08% | 877 |
| Jan 14, 2026 | 48.01 | 48.90 | 46.51 | 47.02 | 47.02 | -1.59% | 1,135 |
| Jan 13, 2026 | 47.20 | 48.77 | 46.01 | 47.78 | 47.78 | 1.23% | 2,437 |
| Jan 12, 2026 | 43.50 | 51.20 | 43.50 | 47.20 | 47.20 | 0.06% | 3,099 |
| Jan 9, 2026 | 54.99 | 54.99 | 47.01 | 47.17 | 47.17 | -6.82% | 1,650 |
| Jan 8, 2026 | 53.85 | 54.00 | 50.51 | 50.62 | 50.62 | 2.76% | 4,162 |
| Jan 7, 2026 | 51.60 | 51.64 | 47.71 | 49.26 | 49.26 | -4.61% | 2,289 |
| Jan 6, 2026 | 52.19 | 52.19 | 47.20 | 51.64 | 51.64 | 1.41% | 4,238 |
| Jan 5, 2026 | 53.00 | 53.00 | 50.01 | 50.92 | 50.92 | 1.82% | 2,144 |
| Jan 2, 2026 | 49.99 | 52.50 | 49.00 | 50.01 | 50.01 | 0.89% | 5,628 |
| Jan 1, 2026 | 51.25 | 52.30 | 48.77 | 49.57 | 49.57 | -3.26% | 1,675 |
| Dec 31, 2025 | 52.31 | 52.90 | 48.11 | 51.24 | 51.24 | -1.08% | 1,707 |
| Dec 30, 2025 | 48.00 | 52.89 | 48.00 | 51.80 | 51.80 | 3.60% | 2,013 |
| Dec 29, 2025 | 57.58 | 57.58 | 48.60 | 50.00 | 50.00 | -4.67% | 4,942 |
| Dec 26, 2025 | 53.95 | 53.95 | 50.76 | 52.45 | 52.45 | 3.37% | 2,371 |
| Dec 24, 2025 | 54.00 | 54.00 | 50.51 | 50.74 | 50.74 | -3.72% | 2,825 |
| Dec 23, 2025 | 54.90 | 54.90 | 48.50 | 52.70 | 52.70 | 4.07% | 3,383 |
| Dec 22, 2025 | 51.95 | 53.00 | 50.00 | 50.64 | 50.64 | 1.89% | 6,040 |
| Dec 19, 2025 | 49.45 | 53.36 | 47.26 | 49.70 | 49.70 | 0.51% | 7,773 |
| Dec 18, 2025 | 51.03 | 54.90 | 46.80 | 49.45 | 49.45 | -4.68% | 9,282 |
| Dec 17, 2025 | 51.51 | 53.95 | 50.05 | 51.88 | 51.88 | 0.48% | 1,281 |
| Dec 16, 2025 | 51.97 | 57.25 | 50.58 | 51.63 | 51.63 | -1.66% | 4,608 |
| Dec 15, 2025 | 51.50 | 55.01 | 51.50 | 52.50 | 52.50 | -2.45% | 2,663 |
| Dec 12, 2025 | 54.90 | 57.40 | 51.55 | 53.82 | 53.82 | -1.97% | 1,591 |
| Dec 11, 2025 | 51.02 | 59.65 | 51.02 | 54.90 | 54.90 | -0.38% | 5,139 |
| Dec 10, 2025 | 57.00 | 60.00 | 54.50 | 55.11 | 55.11 | -4.32% | 4,613 |
| Dec 9, 2025 | 52.34 | 59.90 | 52.34 | 57.60 | 57.60 | -0.95% | 4,141 |
| Dec 8, 2025 | 59.67 | 60.85 | 57.56 | 58.15 | 58.15 | -4.44% | 1,060 |
| Dec 5, 2025 | 61.00 | 61.00 | 56.49 | 60.85 | 60.85 | 5.35% | 1,319 |
| Dec 4, 2025 | 62.20 | 62.20 | 56.80 | 57.76 | 57.76 | -2.83% | 1,510 |
| Dec 3, 2025 | 59.99 | 59.99 | 55.70 | 59.44 | 59.44 | 3.36% | 5,116 |
| Dec 2, 2025 | 58.29 | 60.90 | 55.50 | 57.51 | 57.51 | -0.84% | 6,397 |
| Dec 1, 2025 | 57.08 | 58.99 | 55.00 | 58.00 | 58.00 | 0.43% | 2,400 |
| Nov 28, 2025 | 59.45 | 61.00 | 55.37 | 57.75 | 57.75 | -0.91% | 868 |
| Nov 27, 2025 | 53.31 | 58.28 | 53.31 | 58.28 | 58.28 | 4.99% | 2,365 |
| Nov 26, 2025 | 59.35 | 59.35 | 55.00 | 55.51 | 55.51 | -1.86% | 1,481 |
| Nov 25, 2025 | 59.25 | 61.40 | 56.35 | 56.56 | 56.56 | -4.54% | 3,332 |
| Nov 24, 2025 | 62.13 | 62.13 | 59.00 | 59.25 | 59.25 | 0.12% | 1,582 |
| Nov 21, 2025 | 59.17 | 61.84 | 59.00 | 59.18 | 59.18 | 0.48% | 3,616 |
| Nov 20, 2025 | 56.31 | 60.30 | 56.31 | 58.90 | 58.90 | 2.51% | 5,115 |
| Nov 19, 2025 | 57.53 | 60.40 | 55.05 | 57.46 | 57.46 | -0.12% | 8,370 |
| Nov 18, 2025 | 63.00 | 63.00 | 57.19 | 57.53 | 57.53 | -4.44% | 4,509 |
| Nov 17, 2025 | 62.76 | 62.76 | 60.19 | 60.20 | 60.20 | -4.97% | 2,423 |
| Nov 14, 2025 | 64.52 | 64.52 | 60.09 | 63.35 | 63.35 | 0.16% | 3,106 |
| Nov 13, 2025 | 64.48 | 64.48 | 61.45 | 63.25 | 63.25 | 0.08% | 953 |
| Nov 12, 2025 | 64.69 | 65.83 | 61.46 | 63.20 | 63.20 | -2.30% | 4,693 |
| Nov 11, 2025 | 59.59 | 64.70 | 59.59 | 64.69 | 64.69 | 3.14% | 4,937 |
| Nov 10, 2025 | 68.00 | 68.01 | 61.55 | 62.72 | 62.72 | -3.18% | 9,582 |
| Nov 7, 2025 | 63.24 | 64.78 | 63.24 | 64.78 | 64.78 | 4.99% | 5,254 |
| Nov 6, 2025 | 56.00 | 61.88 | 56.00 | 61.70 | 61.70 | 4.68% | 11,016 |
| Nov 4, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | -5.00% | 2,820 |
| Nov 3, 2025 | 66.00 | 66.00 | 62.04 | 62.04 | 62.04 | -4.99% | 7,553 |
| Oct 31, 2025 | 70.90 | 70.90 | 64.38 | 65.30 | 65.30 | -3.63% | 12,963 |
| Oct 30, 2025 | 69.58 | 69.58 | 62.96 | 67.76 | 67.76 | 2.25% | 40,463 |
| Oct 29, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 4.99% | 2,406 |
| Oct 28, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 4.99% | 2,202 |
| Oct 27, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 4.99% | 2,235 |
| Oct 24, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 4.99% | 5,554 |
| Oct 23, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 4.99% | 1,730 |
| Oct 21, 2025 | 50.18 | 51.95 | 50.18 | 51.95 | 51.95 | 4.99% | 1,805 |
| Oct 20, 2025 | 47.36 | 49.48 | 44.78 | 49.48 | 49.48 | 4.99% | 5,179 |
| Oct 17, 2025 | 49.85 | 49.85 | 46.99 | 47.13 | 47.13 | -4.71% | 1,819 |
| Oct 16, 2025 | 53.15 | 53.15 | 49.39 | 49.46 | 49.46 | -4.85% | 3,324 |
| Oct 15, 2025 | 53.96 | 53.96 | 51.52 | 51.98 | 51.98 | -4.15% | 7,323 |
| Oct 14, 2025 | 56.73 | 56.73 | 54.23 | 54.23 | 54.23 | -4.99% | 3,598 |