Maruti Suzuki India Limited (NSE:MARUTI)
India
· Delayed Price · Currency is INR 13,387
+495 (3.84%)
Apr 29, 2026, 1:30 PM IST
Maruti Suzuki India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13,090.00 | 13,537.00 | 13,090.00 | 13,487.00 | - | 4.62% | 311,144 |
| Apr 28, 2026 | 13,222.00 | 13,307.00 | 12,828.00 | 12,892.00 | 12,892.00 | -2.50% | 836,679 |
| Apr 27, 2026 | 13,153.00 | 13,270.00 | 13,043.00 | 13,222.00 | 13,222.00 | 1.33% | 312,786 |
| Apr 24, 2026 | 13,200.00 | 13,253.00 | 12,978.00 | 13,048.00 | 13,048.00 | -0.85% | 464,098 |
| Apr 23, 2026 | 13,250.00 | 13,358.00 | 13,125.00 | 13,160.00 | 13,160.00 | -1.33% | 541,086 |
| Apr 22, 2026 | 13,452.00 | 13,530.00 | 13,300.00 | 13,337.00 | 13,337.00 | -0.92% | 434,640 |
| Apr 21, 2026 | 13,456.00 | 13,543.00 | 13,421.00 | 13,461.00 | 13,461.00 | 0.08% | 292,879 |
| Apr 20, 2026 | 13,474.00 | 13,533.00 | 13,329.00 | 13,450.00 | 13,450.00 | -0.02% | 348,629 |
| Apr 17, 2026 | 13,300.00 | 13,647.00 | 13,256.00 | 13,453.00 | 13,453.00 | 0.88% | 549,308 |
| Apr 16, 2026 | 13,380.00 | 13,435.00 | 13,237.00 | 13,335.00 | 13,335.00 | 0.35% | 527,309 |
| Apr 15, 2026 | 13,250.00 | 13,473.00 | 13,200.00 | 13,289.00 | 13,289.00 | 1.63% | 699,458 |
| Apr 13, 2026 | 13,402.00 | 13,420.00 | 12,966.00 | 13,076.00 | 13,076.00 | -4.62% | 1,347,910 |
| Apr 10, 2026 | 13,650.00 | 13,797.00 | 13,590.00 | 13,709.00 | 13,709.00 | 0.88% | 471,921 |
| Apr 9, 2026 | 13,570.00 | 13,773.00 | 13,330.00 | 13,589.00 | 13,589.00 | -0.10% | 549,914 |
| Apr 8, 2026 | 13,350.00 | 13,745.00 | 13,210.00 | 13,602.00 | 13,602.00 | 6.28% | 1,026,292 |
| Apr 7, 2026 | 12,640.00 | 12,835.00 | 12,496.00 | 12,798.00 | 12,798.00 | 0.87% | 359,542 |
| Apr 6, 2026 | 12,631.00 | 12,720.00 | 12,420.00 | 12,688.00 | 12,688.00 | 0.45% | 382,650 |
| Apr 2, 2026 | 12,389.00 | 12,673.00 | 12,239.00 | 12,631.00 | 12,631.00 | 0.98% | 438,227 |
| Apr 1, 2026 | 12,900.00 | 12,900.00 | 12,333.00 | 12,509.00 | 12,509.00 | 1.65% | 501,882 |
| Mar 30, 2026 | 12,300.00 | 12,424.00 | 12,201.00 | 12,306.00 | 12,306.00 | -0.67% | 635,675 |
| Mar 27, 2026 | 12,626.00 | 12,646.00 | 12,342.00 | 12,389.00 | 12,389.00 | -2.53% | 775,339 |
| Mar 25, 2026 | 12,549.00 | 12,780.00 | 12,506.00 | 12,711.00 | 12,711.00 | 1.98% | 540,649 |
| Mar 24, 2026 | 12,600.00 | 12,650.00 | 12,332.00 | 12,464.00 | 12,464.00 | 0.88% | 583,568 |
| Mar 23, 2026 | 12,501.00 | 12,501.00 | 12,278.00 | 12,355.00 | 12,355.00 | -1.95% | 517,985 |
| Mar 20, 2026 | 12,605.00 | 12,756.00 | 12,556.00 | 12,601.00 | 12,601.00 | 0.02% | 725,481 |
| Mar 19, 2026 | 12,768.00 | 12,838.00 | 12,505.00 | 12,599.00 | 12,599.00 | -3.44% | 569,346 |
| Mar 18, 2026 | 13,100.00 | 13,176.00 | 13,015.00 | 13,048.00 | 13,048.00 | 0.59% | 458,827 |
| Mar 17, 2026 | 12,790.00 | 13,100.00 | 12,686.00 | 12,972.00 | 12,972.00 | 1.69% | 1,178,941 |
| Mar 16, 2026 | 12,532.00 | 12,874.00 | 12,400.00 | 12,757.00 | 12,757.00 | 1.32% | 1,416,170 |
| Mar 13, 2026 | 12,899.00 | 12,962.00 | 12,483.00 | 12,591.00 | 12,591.00 | -3.23% | 939,594 |
| Mar 12, 2026 | 13,430.00 | 13,430.00 | 12,966.00 | 13,011.00 | 13,011.00 | -3.60% | 544,683 |
| Mar 11, 2026 | 13,850.00 | 13,948.00 | 13,441.00 | 13,497.00 | 13,497.00 | -2.67% | 392,182 |
| Mar 10, 2026 | 13,721.00 | 13,909.00 | 13,505.00 | 13,867.00 | 13,867.00 | 2.66% | 353,715 |
| Mar 9, 2026 | 13,800.00 | 13,800.00 | 13,365.00 | 13,508.00 | 13,508.00 | -4.60% | 676,224 |
| Mar 6, 2026 | 14,339.00 | 14,466.00 | 14,115.00 | 14,159.00 | 14,159.00 | -1.78% | 390,629 |
| Mar 5, 2026 | 14,300.00 | 14,570.00 | 14,081.00 | 14,415.00 | 14,415.00 | 1.82% | 448,650 |
| Mar 4, 2026 | 14,150.00 | 14,184.00 | 13,794.00 | 14,158.00 | 14,158.00 | -1.60% | 710,366 |
| Mar 2, 2026 | 14,407.00 | 14,684.00 | 14,204.00 | 14,388.00 | 14,388.00 | -3.16% | 603,744 |
| Feb 27, 2026 | 15,110.00 | 15,192.00 | 14,804.00 | 14,857.00 | 14,857.00 | -2.34% | 478,164 |
| Feb 26, 2026 | 15,145.00 | 15,224.00 | 15,046.00 | 15,213.00 | 15,213.00 | 0.95% | 308,213 |
| Feb 25, 2026 | 14,860.00 | 15,133.00 | 14,837.00 | 15,070.00 | 15,070.00 | 0.96% | 356,495 |
| Feb 24, 2026 | 15,001.00 | 15,062.00 | 14,904.00 | 14,926.00 | 14,926.00 | -0.97% | 300,991 |
| Feb 23, 2026 | 15,050.00 | 15,118.00 | 14,984.00 | 15,072.00 | 15,072.00 | 0.63% | 242,968 |
| Feb 20, 2026 | 14,903.00 | 15,077.00 | 14,848.00 | 14,977.00 | 14,977.00 | 0.50% | 515,847 |
| Feb 19, 2026 | 15,163.00 | 15,279.00 | 14,853.00 | 14,903.00 | 14,903.00 | -1.72% | 152,788 |
| Feb 18, 2026 | 15,208.00 | 15,239.00 | 15,074.00 | 15,164.00 | 15,164.00 | -0.10% | 280,772 |
| Feb 17, 2026 | 15,031.00 | 15,211.00 | 14,960.00 | 15,179.00 | 15,179.00 | 0.85% | 166,765 |
| Feb 16, 2026 | 15,237.00 | 15,299.00 | 14,960.00 | 15,051.00 | 15,051.00 | -1.22% | 210,175 |
| Feb 13, 2026 | 15,309.00 | 15,434.00 | 15,190.00 | 15,237.00 | 15,237.00 | -0.58% | 208,645 |
| Feb 12, 2026 | 15,459.00 | 15,459.00 | 15,265.00 | 15,326.00 | 15,326.00 | -0.56% | 201,895 |
| Feb 11, 2026 | 15,180.00 | 15,432.00 | 15,174.00 | 15,412.00 | 15,412.00 | 1.76% | 360,742 |
| Feb 10, 2026 | 14,999.00 | 15,349.00 | 14,983.00 | 15,146.00 | 15,146.00 | 1.12% | 360,240 |
| Feb 9, 2026 | 15,125.00 | 15,126.00 | 14,905.00 | 14,978.00 | 14,978.00 | -0.13% | 200,034 |
| Feb 6, 2026 | 15,084.00 | 15,118.00 | 14,871.00 | 14,997.00 | 14,997.00 | -0.41% | 276,529 |
| Feb 5, 2026 | 15,090.00 | 15,150.00 | 14,900.00 | 15,059.00 | 15,059.00 | -0.08% | 374,759 |
| Feb 4, 2026 | 14,800.00 | 15,170.00 | 14,723.00 | 15,071.00 | 15,071.00 | 1.96% | 451,065 |
| Feb 3, 2026 | 15,200.00 | 15,281.00 | 14,482.00 | 14,782.00 | 14,782.00 | 2.77% | 638,870 |
| Feb 2, 2026 | 14,251.00 | 14,446.00 | 14,058.00 | 14,384.00 | 14,384.00 | 1.30% | 621,514 |
| Feb 1, 2026 | 14,650.00 | 14,796.00 | 14,136.00 | 14,199.00 | 14,199.00 | -2.74% | 393,678 |
| Jan 30, 2026 | 14,502.00 | 14,679.00 | 14,300.00 | 14,599.00 | 14,599.00 | 0.67% | 946,509 |
| Jan 29, 2026 | 14,870.00 | 14,870.00 | 14,353.00 | 14,502.00 | 14,502.00 | -2.52% | 716,545 |
| Jan 28, 2026 | 15,161.00 | 15,294.00 | 14,431.00 | 14,877.00 | 14,877.00 | -2.41% | 1,584,483 |
| Jan 27, 2026 | 15,300.00 | 15,387.00 | 15,013.00 | 15,245.00 | 15,245.00 | -1.45% | 565,768 |
| Jan 23, 2026 | 15,819.00 | 15,846.00 | 15,439.00 | 15,469.00 | 15,469.00 | -1.88% | 338,669 |
| Jan 22, 2026 | 15,950.00 | 15,971.00 | 15,714.00 | 15,765.00 | 15,765.00 | -0.03% | 352,320 |
| Jan 21, 2026 | 15,675.00 | 15,973.00 | 15,675.00 | 15,770.00 | 15,770.00 | -0.69% | 345,738 |
| Jan 20, 2026 | 16,200.00 | 16,233.00 | 15,850.00 | 15,879.00 | 15,879.00 | -1.84% | 289,609 |
| Jan 19, 2026 | 15,859.00 | 16,242.00 | 15,813.00 | 16,176.00 | 16,176.00 | 2.00% | 385,141 |
| Jan 16, 2026 | 16,000.00 | 16,197.00 | 15,770.00 | 15,859.00 | 15,859.00 | -1.81% | 703,056 |
| Jan 14, 2026 | 16,390.00 | 16,412.00 | 16,090.00 | 16,152.00 | 16,152.00 | -1.67% | 240,043 |
| Jan 13, 2026 | 16,662.00 | 16,726.00 | 16,293.00 | 16,426.00 | 16,426.00 | -0.94% | 312,205 |
| Jan 12, 2026 | 16,456.00 | 16,615.00 | 16,271.00 | 16,582.00 | 16,582.00 | 0.49% | 288,686 |
| Jan 9, 2026 | 16,663.00 | 16,704.00 | 16,417.00 | 16,501.00 | 16,501.00 | -0.98% | 286,302 |
| Jan 8, 2026 | 16,808.00 | 16,808.00 | 16,541.00 | 16,664.00 | 16,664.00 | -0.86% | 238,421 |
| Jan 7, 2026 | 17,230.00 | 17,249.00 | 16,524.00 | 16,809.00 | 16,809.00 | -2.79% | 427,979 |
| Jan 6, 2026 | 17,170.00 | 17,306.00 | 17,142.00 | 17,292.00 | 17,292.00 | 0.80% | 192,182 |
| Jan 5, 2026 | 17,025.00 | 17,370.00 | 16,980.00 | 17,155.00 | 17,155.00 | 1.15% | 305,668 |
| Jan 2, 2026 | 16,750.00 | 16,999.00 | 16,723.00 | 16,960.00 | 16,960.00 | 1.51% | 388,562 |
| Jan 1, 2026 | 16,700.00 | 16,798.00 | 16,602.00 | 16,708.00 | 16,708.00 | 0.07% | 171,293 |
| Dec 31, 2025 | 16,581.00 | 16,776.00 | 16,581.00 | 16,697.00 | 16,697.00 | 0.30% | 314,427 |
| Dec 30, 2025 | 16,575.00 | 16,818.00 | 16,482.00 | 16,647.00 | 16,647.00 | 0.63% | 1,055,843 |
| Dec 29, 2025 | 16,600.00 | 16,682.00 | 16,499.00 | 16,542.00 | 16,542.00 | -0.33% | 251,796 |
| Dec 26, 2025 | 16,703.00 | 16,703.00 | 16,516.00 | 16,596.00 | 16,596.00 | -0.64% | 212,925 |
| Dec 24, 2025 | 16,640.00 | 16,720.00 | 16,542.00 | 16,703.00 | 16,703.00 | 0.71% | 258,486 |
| Dec 23, 2025 | 16,709.00 | 16,720.00 | 16,558.00 | 16,585.00 | 16,585.00 | -0.38% | 215,650 |
| Dec 22, 2025 | 16,464.00 | 16,693.00 | 16,414.00 | 16,649.00 | 16,649.00 | 1.43% | 271,590 |
| Dec 19, 2025 | 16,329.00 | 16,475.00 | 16,329.00 | 16,414.00 | 16,414.00 | 0.52% | 360,190 |
| Dec 18, 2025 | 16,440.00 | 16,486.00 | 16,221.00 | 16,329.00 | 16,329.00 | -0.42% | 213,981 |
| Dec 17, 2025 | 16,389.00 | 16,490.00 | 16,357.00 | 16,398.00 | 16,398.00 | 0.27% | 257,406 |
| Dec 16, 2025 | 16,400.00 | 16,451.00 | 16,320.00 | 16,354.00 | 16,354.00 | -0.37% | 156,134 |
| Dec 15, 2025 | 16,500.00 | 16,500.00 | 16,360.00 | 16,415.00 | 16,415.00 | -0.65% | 225,221 |
| Dec 12, 2025 | 16,248.00 | 16,536.00 | 16,247.00 | 16,522.00 | 16,522.00 | 1.69% | 404,711 |
| Dec 11, 2025 | 16,049.00 | 16,296.00 | 15,983.00 | 16,248.00 | 16,248.00 | 1.43% | 268,701 |
| Dec 10, 2025 | 16,090.00 | 16,125.00 | 15,925.00 | 16,019.00 | 16,019.00 | -0.01% | 293,374 |
| Dec 9, 2025 | 16,051.00 | 16,226.00 | 15,985.00 | 16,020.00 | 16,020.00 | -1.03% | 276,388 |
| Dec 8, 2025 | 16,200.00 | 16,256.00 | 16,094.00 | 16,187.00 | 16,187.00 | -0.58% | 220,513 |
| 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 |