Skip to main content
Maruti Suzuki India Limited (BOM:532500)
India flag India · Delayed Price · Currency is INR
12,892
-334 (-2.53%)
At close: Apr 28, 2026

Maruti Suzuki India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613,215.0013,305.5512,831.0012,891.7012,891.70-2.53%31,024
Apr 27, 202613,225.0513,266.0013,045.1513,225.6513,225.651.37%11,184
Apr 24, 202613,229.8013,250.0012,980.9013,046.9513,046.95-0.85%29,258
Apr 23, 202613,250.0013,349.0013,122.1013,159.3513,159.35-1.38%20,524
Apr 22, 202613,449.9513,520.8013,312.8013,343.8013,343.80-0.85%11,066
Apr 21, 202613,474.9513,540.2513,425.0013,458.3013,458.300.09%10,710
Apr 20, 202613,492.6013,531.9513,327.5513,445.9513,445.95-0.05%17,560
Apr 17, 202613,399.9513,645.4013,260.0013,452.2513,452.250.89%66,877
Apr 16, 202613,447.8513,447.8513,233.0513,333.9513,333.950.37%47,994
Apr 15, 202613,213.1513,470.3013,195.0013,284.9513,284.951.58%60,558
Apr 13, 202613,124.5513,426.0012,974.9513,078.6513,078.65-4.61%174,915
Apr 10, 202613,591.3513,797.5013,591.3513,710.9513,710.950.89%17,218
Apr 9, 202613,524.5013,769.3513,330.0013,589.8513,589.85-0.09%51,289
Apr 8, 202613,448.8013,745.0013,236.4513,602.5513,602.556.27%43,311
Apr 7, 202612,686.2512,831.3512,500.0012,799.8012,799.800.89%11,637
Apr 6, 202612,630.9512,712.0012,422.0012,687.2012,687.200.43%28,761
Apr 2, 202612,419.8012,673.1512,248.9012,632.2512,632.250.99%36,989
Apr 1, 202612,990.5512,990.5512,332.1512,508.3012,508.301.70%27,500
Mar 30, 202612,320.9012,417.5012,202.1012,298.8012,298.80-0.72%19,155
Mar 27, 202612,684.9512,684.9512,346.0012,387.9012,387.90-2.49%22,889
Mar 25, 202612,565.9012,780.0012,500.0512,704.3012,704.301.90%43,366
Mar 24, 202612,646.0512,646.0512,333.5512,467.5012,467.500.92%60,566
Mar 23, 202612,480.6012,496.0012,281.0512,354.0512,354.05-1.97%33,513
Mar 20, 202612,591.0012,754.0512,559.9012,602.6512,602.650.09%20,392
Mar 19, 202612,790.0012,821.5012,508.5012,591.4512,591.45-3.55%61,601
Mar 18, 202613,059.6513,174.5513,017.8513,054.6513,054.650.47%121,957
Mar 17, 202612,800.0013,101.0012,681.2012,993.5512,993.551.88%30,535
Mar 16, 202612,546.9512,875.0012,400.0012,753.3012,753.301.31%25,175
Mar 13, 202612,968.7512,968.7512,490.0012,588.4512,588.45-3.29%40,288
Mar 12, 202613,474.8513,474.8512,970.5513,016.1013,016.10-3.60%123,556
Mar 11, 202613,887.9513,955.5513,442.6013,502.4013,502.40-2.65%19,913
Mar 10, 202613,790.0013,908.1513,503.4013,870.0513,870.052.71%13,374
Mar 9, 202613,899.7013,899.7013,367.5013,504.4513,504.45-4.56%22,884
Mar 6, 202614,374.9514,460.0014,111.0514,149.1514,149.15-1.85%12,820
Mar 5, 202614,398.9014,561.0014,084.0514,416.3514,416.351.86%20,274
Mar 4, 202614,130.0514,188.4013,795.3014,152.4514,152.45-1.59%24,165
Mar 2, 202613,970.1014,680.0013,970.1014,380.6014,380.60-3.29%27,046
Feb 27, 202615,154.9515,154.9514,818.9014,869.5514,869.55-2.26%25,537
Feb 26, 202615,130.0015,224.4015,048.0015,213.0515,213.051.02%10,032
Feb 25, 202614,855.0015,141.0014,838.0015,060.1015,060.100.91%14,582
Feb 24, 202615,019.9515,050.0014,907.0014,924.4014,924.40-0.95%2,696
Feb 23, 202615,028.4515,112.7014,998.4015,067.7015,067.700.53%8,521
Feb 20, 202614,875.4515,079.5014,847.2014,987.5514,987.550.56%30,817
Feb 19, 202615,150.0015,277.5014,860.0514,904.0014,904.00-1.73%3,826
Feb 18, 202615,234.9515,235.0015,075.9515,167.1015,167.10-0.09%8,547
Feb 17, 202615,055.0015,210.0014,970.0015,180.3015,180.300.87%2,710
Feb 16, 202615,181.6015,295.5014,969.8015,049.6515,049.65-1.17%4,577
Feb 13, 202615,300.0515,425.0015,200.0015,227.4015,227.40-0.63%3,799
Feb 12, 202615,415.2015,450.7015,273.6515,323.7515,323.75-0.58%5,790
Feb 11, 202615,224.8015,435.5515,155.3015,412.7515,412.751.70%14,051
Feb 10, 202614,990.0015,345.0014,980.2515,154.9515,154.951.17%11,448
Feb 9, 202615,021.2515,120.0014,910.0514,979.5014,979.50-0.15%7,431
Feb 6, 202615,126.4015,126.4014,882.0015,001.4015,001.40-0.33%28,173
Feb 5, 202615,140.0515,150.0014,897.5515,051.2015,051.20-0.17%7,254
Feb 4, 202614,782.0515,170.7014,756.0015,077.5015,077.502.02%7,102
Feb 3, 202615,003.2515,258.7514,486.4514,779.6014,779.602.73%15,267
Feb 2, 202614,248.0014,440.0014,050.0014,387.0514,387.051.31%11,703
Feb 1, 202614,602.9014,795.0014,144.0514,200.7014,200.70-2.75%15,203
Jan 30, 202614,499.5014,659.4514,303.7014,601.5514,601.550.70%10,837
Jan 29, 202614,876.7514,876.7514,370.0014,499.5014,499.50-2.54%20,586
Jan 28, 202615,240.0015,297.4014,433.9514,876.8014,876.80-2.39%77,374
Jan 27, 202615,329.9015,360.7515,011.6515,240.9515,240.95-1.48%35,233
Jan 23, 202615,872.7515,872.7515,440.6515,469.6015,469.60-1.87%15,308
Jan 22, 202615,893.9015,969.4515,715.0015,764.0015,764.00-0.03%6,968
Jan 21, 202615,638.9515,971.0015,638.9015,769.1015,769.10-0.71%19,171
Jan 20, 202616,244.2516,244.2515,850.0015,881.1015,881.10-1.85%18,718
Jan 19, 202615,874.0016,242.5015,829.6516,179.7516,179.752.04%10,021
Jan 16, 202616,136.0516,192.0015,772.0015,856.5515,856.55-1.78%13,086
Jan 14, 202616,355.5516,420.1516,086.1516,144.0516,144.05-1.72%9,786
Jan 13, 202616,645.0016,726.0016,293.3016,425.8016,425.80-0.98%5,963
Jan 12, 202616,500.9516,607.7016,266.8016,588.8516,588.850.53%8,332
Jan 9, 202616,700.6516,703.6516,420.0016,501.0016,501.00-0.98%10,180
Jan 8, 202616,778.2016,786.0016,564.8016,663.8016,663.80-0.83%11,192
Jan 7, 202617,255.1517,255.1516,526.1016,803.8016,803.80-2.84%18,089
Jan 6, 202617,189.9517,310.5517,140.5017,294.9517,294.950.82%3,964
Jan 5, 202617,000.2517,371.6016,983.7517,154.1017,154.101.14%8,068
Jan 2, 202616,809.2016,995.8016,740.0016,960.2516,960.251.47%11,249
Jan 1, 202616,700.0016,797.4016,612.0016,715.2016,715.200.07%8,837
Dec 31, 202516,631.3516,781.9016,620.0016,704.2516,704.250.60%7,495
Dec 30, 202516,598.5016,825.0016,474.0516,603.9016,603.900.26%42,326
Dec 29, 202516,575.9016,680.0016,500.1016,560.1516,560.15-0.18%21,965
Dec 26, 202516,603.4016,700.0016,543.6016,589.8016,589.80-0.71%5,782
Dec 24, 202516,560.5016,727.0016,537.6016,707.9016,707.900.79%6,426
Dec 23, 202516,798.8016,798.8016,555.9516,577.1516,577.15-0.39%2,759
Dec 22, 202516,410.2516,696.1016,410.2516,641.2516,641.251.32%19,977
Dec 19, 202516,337.2016,473.0016,337.2016,425.2016,425.200.54%3,337
Dec 18, 202516,409.5016,480.0016,225.0016,337.2016,337.20-0.34%7,886
Dec 17, 202516,401.0016,494.6516,360.0016,393.4016,393.400.27%3,114
Dec 16, 202516,403.1516,430.0016,326.0016,349.9516,349.95-0.32%10,444
Dec 15, 202516,518.4516,518.4516,362.4016,403.1516,403.15-0.71%14,485
Dec 12, 202516,241.0516,535.0016,241.0516,520.9016,520.901.59%10,948
Dec 11, 202516,018.9516,295.4515,994.9516,262.7516,262.751.62%10,595
Dec 10, 202516,012.6516,129.9015,939.7516,003.7516,003.75-0.05%4,443
Dec 9, 202516,138.9516,214.3015,990.0016,012.3016,012.30-1.05%2,334
Dec 8, 202516,284.9516,284.9516,100.0016,182.2016,182.20-0.58%2,393
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