Maruti Suzuki India Limited MARUTI
NSE · India · Consumer Durables
INR 11,386.00-581.00 (-4.86%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 11,967.00 | +0.76% | INR 11,901.00 | INR 12,065.00 | INR 11,879.00 | 430.29K |
| 2026-09-29 | INR 11,877.00 | -1.09% | INR 12,046.00 | INR 12,046.00 | INR 11,831.00 | 519.77K |
| 2026-09-28 | INR 12,008.00 | -0.47% | INR 12,065.00 | INR 12,116.00 | INR 11,944.00 | 301.83K |
| 2026-09-25 | INR 12,065.00 | +0.63% | INR 11,997.00 | INR 12,098.00 | INR 11,975.00 | 283.64K |
| 2026-09-24 | INR 11,990.00 | -1.96% | INR 12,180.00 | INR 12,184.00 | INR 11,975.00 | 393.67K |
| 2026-09-23 | INR 12,230.00 | +0.33% | INR 12,240.00 | INR 12,255.00 | INR 12,106.00 | 220.48K |
| 2026-09-22 | INR 12,190.00 | +0.30% | INR 12,155.00 | INR 12,275.00 | INR 12,142.00 | 246.72K |
| 2026-09-21 | INR 12,153.00 | +0.41% | INR 12,129.00 | INR 12,229.00 | INR 12,129.00 | 339.17K |
| 2026-09-18 | INR 12,103.00 | -1.90% | INR 12,350.00 | INR 12,458.00 | INR 12,103.00 | 659.77K |
| 2026-09-17 | INR 12,338.00 | +1.41% | INR 12,165.00 | INR 12,409.00 | INR 12,127.00 | 249.06K |
| 2026-09-16 | INR 12,166.00 | -0.53% | INR 12,231.00 | INR 12,367.00 | INR 12,159.00 | 312.88K |
| 2026-09-15 | INR 12,231.00 | -1.36% | INR 12,470.00 | INR 12,470.00 | INR 12,231.00 | 286.17K |
| 2026-09-14 | INR 12,400.00 | 0.00% | INR 12,400.00 | INR 12,400.00 | INR 12,400.00 | 0 |
| 2026-09-11 | INR 12,400.00 | -1.51% | INR 12,520.00 | INR 12,541.00 | INR 12,381.00 | 514.87K |
| 2026-09-10 | INR 12,590.00 | -0.22% | INR 12,679.00 | INR 12,693.00 | INR 12,517.00 | 338.61K |
| 2026-09-09 | INR 12,618.00 | -0.18% | INR 12,609.00 | INR 12,692.00 | INR 12,537.00 | 534.83K |
| 2026-09-08 | INR 12,641.00 | -0.93% | INR 12,758.00 | INR 12,758.00 | INR 12,582.00 | 356.86K |
| 2026-09-07 | INR 12,760.00 | +0.52% | INR 12,691.00 | INR 12,833.00 | INR 12,618.00 | 413.78K |
| 2026-09-04 | INR 12,694.00 | -1.27% | INR 12,880.00 | INR 12,880.00 | INR 12,656.00 | 322.75K |
| 2026-09-03 | INR 12,857.00 | +0.06% | INR 12,853.00 | INR 12,927.00 | INR 12,780.00 | 362.98K |
| 2026-09-02 | INR 12,849.00 | -0.78% | INR 12,763.00 | INR 12,888.00 | INR 12,640.00 | 614.16K |
| 2026-09-01 | INR 12,950.00 | -4.41% | INR 13,540.00 | INR 13,540.00 | INR 12,851.00 | 915.98K |
| 2026-08-31 | INR 13,547.00 | +1.28% | INR 13,375.00 | INR 13,547.00 | INR 13,268.00 | 443.13K |
| 2026-08-28 | INR 13,376.00 | -0.48% | INR 13,500.00 | INR 13,525.00 | INR 13,318.00 | 277.51K |
| 2026-08-27 | INR 13,440.00 | -0.59% | INR 13,520.00 | INR 13,580.00 | INR 13,404.00 | 315.56K |
| 2026-08-26 | INR 13,520.00 | -1.16% | INR 13,750.00 | INR 13,750.00 | INR 13,514.00 | 197.11K |
| 2026-08-25 | INR 13,678.00 | +0.43% | INR 13,609.00 | INR 13,678.00 | INR 13,450.00 | 296.43K |
| 2026-08-24 | INR 13,620.00 | +0.41% | INR 13,623.00 | INR 13,694.00 | INR 13,505.00 | 230.50K |
| 2026-08-21 | INR 13,565.00 | -1.77% | INR 13,809.00 | INR 13,809.00 | INR 13,565.00 | 224.95K |
| 2026-08-20 | INR 13,809.00 | +0.87% | INR 13,758.00 | INR 13,826.00 | INR 13,681.00 | 186.27K |
| 2026-08-19 | INR 13,690.00 | -0.01% | INR 13,744.00 | INR 13,745.00 | INR 13,628.00 | 175.65K |
| 2026-08-18 | INR 13,691.00 | -0.50% | INR 13,762.00 | INR 13,890.00 | INR 13,691.00 | 267.43K |
| 2026-08-17 | INR 13,760.00 | -0.53% | INR 13,834.00 | INR 13,920.00 | INR 13,760.00 | 177.07K |
| 2026-08-14 | INR 13,834.00 | -0.51% | INR 13,905.00 | INR 13,943.00 | INR 13,760.00 | 216.81K |
| 2026-08-13 | INR 13,905.00 | +0.22% | INR 13,884.00 | INR 13,938.00 | INR 13,825.00 | 220.06K |
| 2026-08-12 | INR 13,875.00 | -0.82% | INR 13,990.00 | INR 14,067.00 | INR 13,875.00 | 354.41K |
| 2026-08-11 | INR 13,990.00 | -0.76% | INR 14,120.00 | INR 14,175.00 | INR 13,980.00 | 334.93K |
| 2026-08-10 | INR 14,097.00 | +0.43% | INR 14,039.00 | INR 14,119.00 | INR 13,954.00 | 299.45K |
| 2026-08-07 | INR 14,037.00 | -0.31% | INR 13,811.00 | INR 14,038.00 | INR 13,811.00 | 324.10K |
| 2026-08-06 | INR 14,080.00 | -0.78% | INR 14,181.00 | INR 14,181.00 | INR 13,985.00 | 333.51K |
| 2026-08-05 | INR 14,190.00 | +0.16% | INR 14,240.00 | INR 14,249.00 | INR 14,089.00 | 312.54K |
| 2026-08-04 | INR 14,168.00 | +0.13% | INR 14,124.00 | INR 14,254.00 | INR 14,015.00 | 619.72K |
| 2026-08-03 | INR 14,150.00 | -0.59% | INR 14,300.00 | INR 14,440.00 | INR 13,901.00 | 961.18K |
| 2026-07-31 | INR 14,234.00 | +0.32% | INR 14,250.00 | INR 14,348.00 | INR 14,124.00 | 535.42K |
| 2026-07-30 | INR 14,188.00 | +1.72% | INR 13,939.00 | INR 14,250.00 | INR 13,825.00 | 626.00K |
| 2026-07-29 | INR 13,948.00 | +1.06% | INR 13,780.00 | INR 13,980.00 | INR 13,720.00 | 515.67K |
| 2026-07-28 | INR 13,802.00 | +0.52% | INR 13,729.00 | INR 13,848.00 | INR 13,669.00 | 481.07K |
| 2026-07-27 | INR 13,730.00 | +2.14% | INR 13,579.00 | INR 13,760.00 | INR 13,501.00 | 333.48K |
| 2026-07-24 | INR 13,442.00 | +0.29% | INR 13,340.00 | INR 13,495.00 | INR 13,197.00 | 223.37K |
| 2026-07-23 | INR 13,403.00 | -1.05% | INR 13,541.00 | INR 13,568.00 | INR 13,372.00 | 327.91K |
| 2026-07-22 | INR 13,545.00 | -0.38% | INR 13,596.00 | INR 13,719.00 | INR 13,491.00 | 299.40K |
| 2026-07-21 | INR 13,597.00 | +0.61% | INR 13,520.00 | INR 13,655.00 | INR 13,348.00 | 341.10K |
| 2026-07-20 | INR 13,514.00 | -2.09% | INR 13,824.00 | INR 13,832.00 | INR 13,377.00 | 517.73K |
| 2026-07-17 | INR 13,803.00 | +0.15% | INR 13,750.00 | INR 13,885.00 | INR 13,700.00 | 237.33K |
| 2026-07-16 | INR 13,783.00 | +1.47% | INR 13,605.00 | INR 13,845.00 | INR 13,584.00 | 356.85K |
| 2026-07-15 | INR 13,583.00 | +0.70% | INR 13,503.00 | INR 13,606.00 | INR 13,435.00 | 456.37K |
| 2026-07-14 | INR 13,489.00 | -1.50% | INR 13,619.00 | INR 13,690.00 | INR 13,470.00 | 368.65K |
| 2026-07-13 | INR 13,695.00 | -1.15% | INR 13,682.00 | INR 13,841.00 | INR 13,536.00 | 458.63K |
| 2026-07-10 | INR 13,854.00 | +0.92% | INR 13,800.00 | INR 13,987.00 | INR 13,776.00 | 430.15K |
| 2026-07-09 | INR 13,728.00 | -1.60% | INR 14,000.00 | INR 14,037.00 | INR 13,700.00 | 576.45K |
| 2026-07-08 | INR 13,951.00 | -4.04% | INR 14,475.00 | INR 14,500.00 | INR 13,880.00 | 481.08K |
| 2026-07-07 | INR 14,538.00 | +0.57% | INR 14,463.00 | INR 14,598.00 | INR 14,414.00 | 524.76K |
| 2026-07-06 | INR 14,456.00 | +0.63% | INR 14,348.00 | INR 14,526.00 | INR 14,291.00 | 214.69K |
| 2026-07-03 | INR 14,366.00 | +0.13% | INR 14,450.00 | INR 14,520.00 | INR 14,333.00 | 384.19K |
| 2026-07-02 | INR 14,348.00 | -0.33% | INR 14,431.00 | INR 14,490.00 | INR 14,275.00 | 327.09K |
| 2026-07-01 | INR 14,395.00 | +1.98% | INR 14,151.00 | INR 14,549.00 | INR 14,070.00 | 1.40M |
| 2026-06-30 | INR 14,115.00 | +5.24% | INR 13,744.00 | INR 14,201.00 | INR 13,510.00 | 1.51M |
| 2026-06-29 | INR 13,412.00 | -2.42% | INR 13,740.00 | INR 13,840.00 | INR 13,371.00 | 1.36M |
| 2026-06-26 | INR 13,745.00 | 0.00% | INR 13,745.00 | INR 13,745.00 | INR 13,745.00 | 0 |
| 2026-06-25 | INR 13,745.00 | +3.75% | INR 13,358.00 | INR 13,917.00 | INR 13,326.00 | 981.56K |
| 2026-06-24 | INR 13,248.00 | -1.51% | INR 13,440.00 | INR 13,440.00 | INR 13,201.00 | 327.50K |
| 2026-06-23 | INR 13,451.00 | +0.22% | INR 13,420.00 | INR 13,549.00 | INR 13,236.00 | 398.56K |
| 2026-06-22 | INR 13,421.00 | +0.19% | INR 13,450.00 | INR 13,495.00 | INR 13,380.00 | 254.53K |
| 2026-06-19 | INR 13,395.00 | -0.66% | INR 13,484.00 | INR 13,507.00 | INR 13,353.00 | 719.76K |
| 2026-06-18 | INR 13,484.00 | -1.07% | INR 13,646.00 | INR 13,714.00 | INR 13,433.00 | 373.51K |
| 2026-06-17 | INR 13,630.00 | -0.45% | INR 13,700.00 | INR 13,740.00 | INR 13,560.00 | 241.53K |
| 2026-06-16 | INR 13,691.00 | -0.83% | INR 13,861.00 | INR 13,874.00 | INR 13,661.00 | 280.51K |
| 2026-06-15 | INR 13,805.00 | +3.28% | INR 13,550.00 | INR 13,961.00 | INR 13,520.00 | 613.28K |
| 2026-06-12 | INR 13,366.00 | +2.05% | INR 13,232.00 | INR 13,418.00 | INR 13,130.00 | 559.04K |
| 2026-06-11 | INR 13,098.00 | +0.19% | INR 13,070.00 | INR 13,217.00 | INR 12,968.00 | 308.71K |
| 2026-06-10 | INR 13,073.00 | -0.36% | INR 13,118.00 | INR 13,205.00 | INR 13,050.00 | 203.89K |
| 2026-06-09 | INR 13,120.00 | +1.61% | INR 13,079.00 | INR 13,157.00 | INR 12,851.00 | 428.32K |
| 2026-06-08 | INR 12,912.00 | -1.06% | INR 12,900.00 | INR 13,029.00 | INR 12,841.00 | 372.90K |
| 2026-06-05 | INR 13,050.00 | -0.11% | INR 13,151.00 | INR 13,175.00 | INR 12,915.00 | 295.70K |
| 2026-06-04 | INR 13,064.00 | +0.15% | INR 12,990.00 | INR 13,264.00 | INR 12,949.00 | 465.07K |
| 2026-06-03 | INR 13,044.00 | +0.17% | INR 13,014.00 | INR 13,206.00 | INR 12,911.00 | 607.81K |
| 2026-06-02 | INR 13,022.00 | +0.59% | INR 12,700.00 | INR 13,051.00 | INR 12,700.00 | 586.60K |
| 2026-06-01 | INR 12,946.00 | -1.38% | INR 13,200.00 | INR 13,267.00 | INR 12,913.00 | 295.36K |
| 2026-05-29 | INR 13,127.00 | -1.77% | INR 13,456.00 | INR 13,508.00 | INR 13,050.00 | 963.29K |
| 2026-05-28 | INR 13,364.00 | 0.00% | INR 13,364.00 | INR 13,364.00 | INR 13,364.00 | 0 |