Maruti Suzuki India Limited (NSE:MARUTI)
India
· Delayed Price · Currency is INR 16,282
+288 (1.80%)
At close: Dec 5, 2025
Maruti Suzuki India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,000.00 | 16,338.00 | 15,979.00 | 16,282.00 | 16,282.00 | 1.80% | 332,032 |
| Dec 4, 2025 | 16,058.00 | 16,135.00 | 15,887.00 | 15,994.00 | 15,994.00 | -0.55% | 248,812 |
| Dec 3, 2025 | 16,219.00 | 16,248.00 | 16,010.00 | 16,082.00 | 16,082.00 | -0.97% | 264,397 |
| Dec 2, 2025 | 16,127.00 | 16,261.00 | 16,095.00 | 16,239.00 | 16,239.00 | 0.88% | 383,165 |
| Dec 1, 2025 | 15,975.00 | 16,177.00 | 15,851.00 | 16,097.00 | 16,097.00 | 1.24% | 434,052 |
| Nov 28, 2025 | 15,906.00 | 16,049.00 | 15,850.00 | 15,900.00 | 15,900.00 | -0.02% | 352,340 |
| Nov 27, 2025 | 16,166.00 | 16,171.00 | 15,875.00 | 15,903.00 | 15,903.00 | -1.57% | 339,986 |
| Nov 26, 2025 | 15,950.00 | 16,210.00 | 15,950.00 | 16,156.00 | 16,156.00 | 1.68% | 314,946 |
| Nov 25, 2025 | 15,958.00 | 16,050.00 | 15,842.00 | 15,889.00 | 15,889.00 | -0.43% | 214,525 |
| Nov 24, 2025 | 16,005.00 | 16,085.00 | 15,911.00 | 15,958.00 | 15,958.00 | -0.12% | 525,788 |
| Nov 21, 2025 | 15,790.00 | 16,150.00 | 15,737.00 | 15,977.00 | 15,977.00 | 1.11% | 586,351 |
| Nov 20, 2025 | 15,810.00 | 15,823.00 | 15,618.00 | 15,801.00 | 15,801.00 | 0.21% | 249,492 |
| Nov 19, 2025 | 15,950.00 | 15,950.00 | 15,715.00 | 15,768.00 | 15,768.00 | -1.02% | 286,434 |
| Nov 18, 2025 | 15,878.00 | 15,999.00 | 15,750.00 | 15,930.00 | 15,930.00 | 0.33% | 392,903 |
| Nov 17, 2025 | 15,689.00 | 15,892.00 | 15,655.00 | 15,878.00 | 15,878.00 | 1.24% | 301,069 |
| Nov 14, 2025 | 15,725.00 | 15,735.00 | 15,572.00 | 15,684.00 | 15,684.00 | -0.41% | 253,698 |
| Nov 13, 2025 | 15,661.00 | 15,800.00 | 15,660.00 | 15,749.00 | 15,749.00 | 0.34% | 250,711 |
| Nov 12, 2025 | 15,674.00 | 15,731.00 | 15,555.00 | 15,696.00 | 15,696.00 | 0.33% | 244,015 |
| Nov 11, 2025 | 15,640.00 | 15,680.00 | 15,512.00 | 15,645.00 | 15,645.00 | 0.40% | 181,524 |
| Nov 10, 2025 | 15,380.00 | 15,647.00 | 15,380.00 | 15,583.00 | 15,583.00 | 0.67% | 274,191 |
| Nov 7, 2025 | 15,459.00 | 15,499.00 | 15,260.00 | 15,479.00 | 15,479.00 | 0.17% | 227,247 |
| Nov 6, 2025 | 15,534.00 | 15,534.00 | 15,309.00 | 15,452.00 | 15,452.00 | 0.51% | 429,800 |
| Nov 4, 2025 | 15,607.00 | 15,633.00 | 15,355.00 | 15,374.00 | 15,374.00 | -1.77% | 748,848 |
| Nov 3, 2025 | 16,016.00 | 16,100.00 | 15,530.00 | 15,651.00 | 15,651.00 | -3.31% | 942,850 |
| Oct 31, 2025 | 16,204.00 | 16,516.00 | 15,949.00 | 16,186.00 | 16,186.00 | -0.12% | 719,402 |
| Oct 30, 2025 | 16,190.00 | 16,275.00 | 16,077.00 | 16,206.00 | 16,206.00 | 0.42% | 230,383 |
| Oct 29, 2025 | 16,360.00 | 16,428.00 | 16,046.00 | 16,138.00 | 16,138.00 | -1.06% | 232,815 |
| Oct 28, 2025 | 16,399.00 | 16,495.00 | 16,261.00 | 16,311.00 | 16,311.00 | -0.47% | 383,383 |
| Oct 27, 2025 | 16,350.00 | 16,410.00 | 16,275.00 | 16,388.00 | 16,388.00 | 0.70% | 209,829 |
| Oct 24, 2025 | 16,392.00 | 16,423.00 | 16,200.00 | 16,274.00 | 16,274.00 | -0.73% | 208,520 |
| Oct 23, 2025 | 16,660.00 | 16,660.00 | 16,340.00 | 16,393.00 | 16,393.00 | -0.02% | 481,753 |
| Oct 21, 2025 | 16,453.00 | 16,476.00 | 16,330.00 | 16,396.00 | 16,396.00 | -0.17% | 28,990 |
| Oct 20, 2025 | 16,500.00 | 16,518.00 | 16,380.00 | 16,424.00 | 16,424.00 | 0.14% | 374,246 |
| Oct 17, 2025 | 16,298.00 | 16,549.00 | 16,298.00 | 16,401.00 | 16,401.00 | 0.63% | 411,608 |
| Oct 16, 2025 | 16,246.00 | 16,332.00 | 16,200.00 | 16,298.00 | 16,298.00 | 0.53% | 265,727 |
| Oct 15, 2025 | 16,300.00 | 16,380.00 | 16,200.00 | 16,212.00 | 16,212.00 | -0.30% | 266,435 |
| Oct 14, 2025 | 16,350.00 | 16,350.00 | 16,121.00 | 16,261.00 | 16,261.00 | -0.38% | 307,925 |
| Oct 13, 2025 | 16,264.00 | 16,432.00 | 16,218.00 | 16,323.00 | 16,323.00 | 0.36% | 337,617 |
| Oct 10, 2025 | 15,980.00 | 16,315.00 | 15,911.00 | 16,265.00 | 16,265.00 | 1.75% | 423,031 |
| Oct 9, 2025 | 16,070.00 | 16,075.00 | 15,853.00 | 15,985.00 | 15,985.00 | -0.17% | 300,499 |
| Oct 8, 2025 | 16,108.00 | 16,236.00 | 15,979.00 | 16,012.00 | 16,012.00 | -0.60% | 306,518 |
| Oct 7, 2025 | 16,014.00 | 16,159.00 | 15,977.00 | 16,108.00 | 16,108.00 | 0.69% | 330,326 |
| Oct 6, 2025 | 15,840.00 | 16,057.00 | 15,708.00 | 15,998.00 | 15,998.00 | 1.21% | 268,497 |
| Oct 3, 2025 | 15,949.00 | 16,025.00 | 15,736.00 | 15,806.00 | 15,806.00 | -1.00% | 470,216 |
| Oct 1, 2025 | 16,026.00 | 16,109.00 | 15,850.00 | 15,965.00 | 15,965.00 | -0.40% | 426,075 |
| Sep 30, 2025 | 15,985.00 | 16,054.00 | 15,921.00 | 16,029.00 | 16,029.00 | 0.28% | 390,006 |
| Sep 29, 2025 | 16,300.00 | 16,340.00 | 15,950.00 | 15,984.00 | 15,984.00 | -1.85% | 627,326 |
| Sep 26, 2025 | 16,235.00 | 16,435.00 | 16,202.00 | 16,286.00 | 16,286.00 | 0.10% | 490,957 |
| Sep 25, 2025 | 16,249.00 | 16,370.00 | 16,067.00 | 16,269.00 | 16,269.00 | 0.12% | 490,262 |
| Sep 24, 2025 | 16,188.00 | 16,375.00 | 16,063.00 | 16,249.00 | 16,249.00 | 0.94% | 663,647 |
| Sep 23, 2025 | 16,120.00 | 16,325.00 | 16,031.00 | 16,097.00 | 16,097.00 | 1.78% | 873,114 |
| Sep 22, 2025 | 15,879.00 | 16,000.00 | 15,779.00 | 15,816.00 | 15,816.00 | -0.30% | 302,234 |
| Sep 19, 2025 | 16,000.00 | 16,060.00 | 15,811.00 | 15,864.00 | 15,864.00 | 0.30% | 652,443 |
| Sep 18, 2025 | 15,916.00 | 15,939.00 | 15,703.00 | 15,817.00 | 15,817.00 | 0.10% | 642,175 |
| Sep 17, 2025 | 15,592.00 | 15,818.00 | 15,570.00 | 15,801.00 | 15,801.00 | 1.46% | 624,986 |
| Sep 16, 2025 | 15,300.00 | 15,594.00 | 15,284.00 | 15,573.00 | 15,573.00 | 2.02% | 381,944 |
| Sep 15, 2025 | 15,350.00 | 15,378.00 | 15,249.00 | 15,265.00 | 15,265.00 | -0.39% | 170,587 |
| Sep 12, 2025 | 15,160.00 | 15,373.00 | 15,153.00 | 15,325.00 | 15,325.00 | 1.52% | 420,101 |
| Sep 11, 2025 | 15,111.00 | 15,191.00 | 15,038.00 | 15,095.00 | 15,095.00 | -0.09% | 657,161 |
| Sep 10, 2025 | 15,366.00 | 15,384.00 | 15,072.00 | 15,108.00 | 15,108.00 | -1.67% | 489,062 |
| Sep 9, 2025 | 15,249.00 | 15,384.00 | 15,201.00 | 15,365.00 | 15,365.00 | 0.70% | 605,860 |
| Sep 8, 2025 | 14,921.00 | 15,319.00 | 14,850.00 | 15,258.00 | 15,258.00 | 2.44% | 691,077 |
| Sep 5, 2025 | 14,740.00 | 14,957.00 | 14,701.00 | 14,895.00 | 14,895.00 | 1.59% | 473,806 |
| Sep 4, 2025 | 15,240.00 | 15,240.00 | 14,630.00 | 14,662.00 | 14,662.00 | -1.78% | 784,369 |
| Sep 3, 2025 | 14,875.00 | 14,991.00 | 14,750.00 | 14,927.00 | 14,927.00 | 0.57% | 561,656 |
| Sep 2, 2025 | 14,859.00 | 14,934.00 | 14,783.00 | 14,842.00 | 14,842.00 | -0.30% | 379,167 |
| Sep 1, 2025 | 14,790.00 | 14,938.00 | 14,654.00 | 14,887.00 | 14,887.00 | 0.65% | 572,927 |
| Aug 29, 2025 | 14,750.00 | 14,850.00 | 14,692.00 | 14,791.00 | 14,791.00 | 0.26% | 621,560 |
| Aug 28, 2025 | 14,895.00 | 14,895.00 | 14,625.00 | 14,752.00 | 14,752.00 | 0.26% | 666,635 |
| Aug 26, 2025 | 14,452.00 | 14,825.00 | 14,391.00 | 14,714.00 | 14,714.00 | 1.81% | 962,974 |
| Aug 25, 2025 | 14,401.00 | 14,478.00 | 14,280.00 | 14,452.00 | 14,452.00 | 0.72% | 357,110 |
| Aug 22, 2025 | 14,349.00 | 14,370.00 | 14,230.00 | 14,349.00 | 14,349.00 | 0.48% | 458,935 |
| Aug 21, 2025 | 14,219.00 | 14,401.00 | 14,156.00 | 14,280.00 | 14,280.00 | 0.41% | 513,460 |
| Aug 20, 2025 | 14,362.00 | 14,362.00 | 14,200.00 | 14,221.00 | 14,221.00 | -0.20% | 391,425 |
| Aug 19, 2025 | 14,070.00 | 14,270.00 | 13,979.00 | 14,250.00 | 14,250.00 | 1.29% | 906,623 |
| Aug 18, 2025 | 13,703.00 | 14,125.00 | 13,664.00 | 14,068.00 | 14,068.00 | 8.75% | 2,154,781 |
| Aug 14, 2025 | 12,864.00 | 12,956.00 | 12,825.00 | 12,936.00 | 12,936.00 | 0.79% | 318,580 |
| Aug 13, 2025 | 12,840.00 | 12,925.00 | 12,752.00 | 12,834.00 | 12,834.00 | -0.05% | 252,065 |
| Aug 12, 2025 | 12,620.00 | 12,959.00 | 12,606.00 | 12,840.00 | 12,840.00 | 1.93% | 504,476 |
| Aug 11, 2025 | 12,585.00 | 12,734.00 | 12,482.00 | 12,597.00 | 12,597.00 | 0.06% | 187,230 |
| Aug 8, 2025 | 12,630.00 | 12,725.00 | 12,564.00 | 12,590.00 | 12,590.00 | -0.33% | 247,048 |
| Aug 7, 2025 | 12,525.00 | 12,654.00 | 12,429.00 | 12,632.00 | 12,632.00 | 0.86% | 173,393 |
| Aug 6, 2025 | 12,570.00 | 12,619.00 | 12,483.00 | 12,524.00 | 12,524.00 | -0.10% | 151,608 |
| Aug 5, 2025 | 12,400.00 | 12,577.00 | 12,370.00 | 12,537.00 | 12,537.00 | 1.39% | 233,560 |
| Aug 4, 2025 | 12,326.00 | 12,425.00 | 12,225.00 | 12,365.00 | 12,365.00 | 0.51% | 255,693 |
| Aug 1, 2025 | 12,521.00 | 12,779.00 | 12,273.00 | 12,302.00 | 12,302.00 | -2.43% | 346,024 |
| Jul 31, 2025 | 12,506.00 | 12,760.00 | 12,464.00 | 12,608.00 | 12,473.00 | -0.08% | 709,783 |
| Jul 30, 2025 | 12,431.00 | 12,643.00 | 12,420.00 | 12,618.00 | 12,482.89 | 1.19% | 203,847 |
| Jul 29, 2025 | 12,340.00 | 12,507.00 | 12,268.00 | 12,469.00 | 12,335.49 | 1.05% | 285,115 |
| Jul 28, 2025 | 12,371.00 | 12,535.00 | 12,302.00 | 12,340.00 | 12,207.87 | -0.52% | 292,879 |
| Jul 25, 2025 | 12,545.00 | 12,557.00 | 12,357.00 | 12,404.00 | 12,271.18 | -1.22% | 260,700 |
| Jul 24, 2025 | 12,648.00 | 12,661.00 | 12,519.00 | 12,557.00 | 12,422.55 | -0.55% | 157,163 |
| Jul 23, 2025 | 12,540.00 | 12,719.00 | 12,540.00 | 12,627.00 | 12,491.80 | 1.08% | 342,005 |
| Jul 22, 2025 | 12,449.00 | 12,530.00 | 12,319.00 | 12,492.00 | 12,358.24 | 0.70% | 169,006 |
| Jul 21, 2025 | 12,431.00 | 12,478.00 | 12,342.00 | 12,405.00 | 12,272.17 | -0.11% | 232,066 |
| Jul 18, 2025 | 12,525.00 | 12,527.00 | 12,370.00 | 12,419.00 | 12,286.02 | -0.46% | 124,068 |
| Jul 17, 2025 | 12,569.00 | 12,627.00 | 12,463.00 | 12,476.00 | 12,342.41 | -0.70% | 189,207 |
| Jul 16, 2025 | 12,536.00 | 12,571.00 | 12,439.00 | 12,564.00 | 12,429.47 | 0.22% | 204,480 |
| Jul 15, 2025 | 12,481.00 | 12,598.00 | 12,481.00 | 12,536.00 | 12,401.77 | 0.18% | 147,377 |
| Jul 14, 2025 | 12,590.00 | 12,616.00 | 12,431.00 | 12,514.00 | 12,380.01 | -0.48% | 246,737 |