Skip to main content
Maruti Suzuki India Limited (BOM:532500)
India flag India · Delayed Price · Currency is INR
16,277
+280 (1.75%)
At close: Dec 5, 2025

Maruti Suzuki India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515,997.2016,341.3515,985.0516,277.3016,277.301.75%7,944
Dec 4, 202516,061.0016,135.0015,888.0515,997.2015,997.20-0.54%12,099
Dec 3, 202516,249.4016,249.4016,008.0516,083.7516,083.75-0.97%5,515
Dec 2, 202516,040.2016,259.0516,040.2016,240.9016,240.900.78%13,481
Dec 1, 202515,970.0016,168.5015,852.3516,116.0016,116.001.40%5,552
Nov 28, 202515,901.0016,041.8015,854.0015,894.1015,894.10-0.05%5,599
Nov 27, 202516,118.0016,164.9515,875.9015,902.6015,902.60-1.56%12,978
Nov 26, 202515,950.0016,200.0015,950.0016,154.5516,154.551.71%6,639
Nov 25, 202515,955.0016,059.2015,850.1015,882.9515,882.95-0.47%5,654
Nov 24, 202515,990.3016,082.8015,910.0015,958.3515,958.35-0.14%5,212
Nov 21, 202515,820.9516,150.0015,749.4515,980.2515,980.251.14%12,787
Nov 20, 202515,800.0015,822.9515,621.8015,799.4015,799.400.26%10,354
Nov 19, 202515,901.2515,939.8015,724.4015,759.0015,759.00-1.07%4,441
Nov 18, 202515,880.0015,992.6015,760.0015,928.8515,928.850.31%5,373
Nov 17, 202515,639.4015,890.0515,639.4015,879.4515,879.451.28%4,473
Nov 14, 202515,740.0015,740.0015,579.4015,678.5515,678.55-0.49%3,639
Nov 13, 202515,748.3515,802.7515,665.0015,755.5015,755.500.44%5,264
Nov 12, 202515,643.3015,726.0015,570.0015,687.1015,687.100.31%4,511
Nov 11, 202515,640.0015,675.0015,520.0015,638.6015,638.600.36%4,072
Nov 10, 202515,410.0015,638.0015,410.0015,582.3015,582.300.67%6,230
Nov 7, 202515,460.0515,500.0015,260.2015,478.1015,478.100.16%47,844
Nov 6, 202515,571.8515,571.8515,307.5515,453.4515,453.450.54%21,471
Nov 4, 202515,672.5515,672.5515,353.9015,370.4515,370.45-1.76%22,427
Nov 3, 202516,089.6016,101.5515,531.0015,646.1515,646.15-3.37%43,728
Oct 31, 202516,229.4016,512.0015,958.1016,191.9016,191.90-0.08%14,230
Oct 30, 202516,170.0516,274.9016,078.5516,205.6016,205.600.38%3,965
Oct 29, 202516,315.9016,427.3016,050.0016,143.6516,143.65-1.04%5,515
Oct 28, 202516,423.2516,495.0016,260.6016,313.7516,313.75-0.43%12,377
Oct 27, 202516,322.0516,406.2516,282.0016,383.8016,383.800.74%3,351
Oct 24, 202516,400.0016,413.6016,200.0016,263.3516,263.35-0.73%2,401
Oct 23, 202516,673.9016,673.9016,339.0016,383.3016,383.30-0.04%23,888
Oct 21, 202516,350.0516,476.2516,331.6516,389.5016,389.50-0.26%2,729
Oct 20, 202516,499.9516,519.7516,384.7516,432.6016,432.600.20%70,512
Oct 17, 202516,339.2516,547.9516,327.4516,399.9016,399.900.64%21,866
Oct 16, 202516,299.8516,330.0016,200.0016,295.5016,295.500.47%25,712
Oct 15, 202516,300.0016,370.0016,200.0016,219.6016,219.60-0.22%5,329
Oct 14, 202516,316.0516,322.0016,125.0016,255.2516,255.25-0.37%4,906
Oct 13, 202516,251.0016,431.0016,212.5516,315.4016,315.400.24%14,478
Oct 10, 202515,952.1516,319.9015,914.7016,276.0516,276.051.87%6,309
Oct 9, 202516,079.9516,079.9515,862.0015,976.5015,976.50-0.21%4,182
Oct 8, 202516,085.0516,236.0015,990.6516,010.6516,010.65-0.60%11,283
Oct 7, 202516,005.0016,155.0015,977.2016,107.0016,107.000.64%5,288
Oct 6, 202515,810.2016,058.5015,710.6516,004.3516,004.351.26%18,866
Oct 3, 202515,800.4516,015.3515,740.2515,805.4515,805.45-1.04%10,486
Oct 1, 202516,029.2016,099.9515,855.8015,971.2015,971.20-0.36%15,368
Sep 30, 202515,951.4516,052.1015,925.0016,028.5516,028.550.19%9,334
Sep 29, 202516,369.9516,369.9515,951.0515,998.0515,998.05-1.65%14,544
Sep 26, 202516,268.0516,438.2016,184.0016,266.7016,266.70-0.02%23,723
Sep 25, 202516,201.5016,372.4516,080.0016,270.4516,270.450.15%18,065
Sep 24, 202516,148.2516,373.6016,059.0516,246.5016,246.500.92%12,683
Sep 23, 202516,130.0516,321.0016,050.0016,097.9516,097.951.83%28,507
Sep 22, 202515,835.2015,996.7515,771.2015,808.3515,808.35-0.39%13,200
Sep 19, 202515,975.0016,016.0015,808.3015,870.9015,870.900.33%12,919
Sep 18, 202515,974.7515,974.7515,706.8515,818.6515,818.650.12%19,440
Sep 17, 202515,635.0015,813.0015,575.0015,800.3015,800.301.47%32,570
Sep 16, 202515,356.5015,598.3015,295.0015,571.3515,571.352.02%9,448
Sep 15, 202515,350.0015,378.0015,250.0015,263.1515,263.15-0.40%8,709
Sep 12, 202515,050.2015,374.0015,050.2015,324.9015,324.901.51%24,502
Sep 11, 202515,108.9015,186.9015,035.0015,096.3515,096.35-0.18%26,497
Sep 10, 202515,399.9515,399.9515,077.6015,123.4015,123.40-1.55%49,205
Sep 9, 202515,273.9515,380.0015,206.1515,361.4015,361.400.68%26,668
Sep 8, 202514,904.5015,316.8514,850.0015,258.1015,258.102.37%20,498
Sep 5, 202514,802.1514,946.0014,705.2514,904.5014,904.501.70%11,330
Sep 4, 202515,349.8515,349.8514,630.0014,655.6514,655.65-1.78%76,497
Sep 3, 202514,870.5014,988.0014,745.0014,921.0014,921.000.50%13,312
Sep 2, 202514,878.9514,935.7014,788.0014,846.4514,846.45-0.23%8,064
Sep 1, 202514,839.8514,934.9014,665.0014,880.0514,880.050.61%6,780
Aug 29, 202514,799.9514,850.8014,687.5514,789.9514,789.950.20%40,660
Aug 28, 202514,940.6514,940.6514,634.0514,760.6014,760.600.34%7,293
Aug 26, 202514,458.1514,823.4514,387.7514,711.3014,711.301.75%34,287
Aug 25, 202514,375.1514,472.0014,278.0014,458.1514,458.150.75%8,097
Aug 22, 202514,210.0514,375.0014,210.0514,351.0514,351.050.48%7,756
Aug 21, 202514,248.9514,399.7014,171.0014,282.4014,282.400.50%7,817
Aug 20, 202514,305.0514,316.7014,197.2014,211.7514,211.75-0.26%16,156
Aug 19, 202514,068.0014,268.1513,974.0514,248.5014,248.501.23%27,757
Aug 18, 202513,520.0514,120.0013,520.0514,075.3014,075.308.94%63,175
Aug 14, 202512,850.0012,950.0012,825.0012,920.4512,920.450.70%8,387
Aug 13, 202512,801.6512,931.0012,750.0512,830.7012,830.70-0.06%17,373
Aug 12, 202512,582.4012,955.0012,582.4012,837.8512,837.852.02%9,265
Aug 11, 202512,555.2012,624.9512,495.0012,583.8012,583.800.04%2,134
Aug 8, 202512,625.6012,720.0012,562.3512,578.9012,578.90-0.37%8,350
Aug 7, 202512,539.0012,649.7012,431.3512,625.6012,625.600.80%3,397
Aug 6, 202512,586.5012,611.0012,480.7012,525.1512,525.150.01%8,931
Aug 5, 202512,415.0012,577.7512,402.5512,524.5012,524.501.30%7,555
Aug 4, 202512,360.5012,410.4512,226.0512,363.8512,363.850.52%4,079
Aug 1, 202512,598.3512,779.9512,272.0512,299.3512,299.35-2.65%12,925
Jul 31, 202512,480.0512,750.0512,461.0012,634.4512,499.450.10%8,798
Jul 30, 202512,399.5512,634.9512,399.5512,622.3512,487.481.19%5,752
Jul 29, 202512,310.1012,511.0012,268.0012,474.3012,341.011.12%3,627
Jul 28, 202512,377.8512,533.0012,301.9012,336.0012,204.19-0.52%4,042
Jul 25, 202512,565.0012,565.0012,358.6512,400.2512,267.75-1.23%4,904
Jul 24, 202512,641.0012,663.3012,525.0012,554.1012,419.96-0.57%1,445
Jul 23, 202512,573.5012,715.0512,530.1012,625.5012,490.601.03%20,927
Jul 22, 202512,459.9512,522.8512,318.3012,497.1012,363.570.76%2,027
Jul 21, 202512,423.0012,455.0012,346.0012,402.3012,269.78-0.16%4,755
Jul 18, 202512,544.9512,544.9512,370.0012,422.7012,289.96-0.44%2,853
Jul 17, 202512,545.8512,615.0012,468.4012,478.1012,344.77-0.70%5,272
Jul 16, 202512,490.7512,569.5512,445.0012,565.6012,431.340.24%1,660
Jul 15, 202512,490.0012,598.6012,490.0012,534.9512,401.010.16%7,540
Jul 14, 202512,588.0012,614.1012,428.1512,515.5012,381.77-0.49%2,764