UK Markets close in 6 hrs 1 min

Maruti Suzuki India Limited (MARUTI.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
8,788.25-46.70 (-0.53%)
As of 02:59PM IST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20228,890.008,908.958,670.508,788.258,788.25612,582
26 Sept 20229,270.309,270.308,800.008,834.958,834.95865,432
23 Sept 20229,397.959,451.009,277.359,343.459,343.45574,213
22 Sept 20229,199.009,435.009,186.009,401.859,401.85511,112
21 Sept 20229,300.009,398.009,211.459,247.909,247.90440,725
20 Sept 20229,339.009,430.009,250.009,300.859,300.85747,257
19 Sept 20229,175.309,343.459,070.009,280.859,280.85727,024
16 Sept 20229,209.509,315.909,020.059,189.659,189.651,056,382
15 Sept 20229,030.059,325.009,030.009,209.759,209.751,392,132
14 Sept 20228,859.859,000.008,825.708,967.208,967.20509,547
13 Sept 20228,972.308,989.058,910.908,926.508,926.50405,093
12 Sept 20228,969.909,012.308,904.008,927.658,927.65383,641
09 Sept 20228,834.658,989.008,730.008,946.008,946.00632,296
08 Sept 20228,829.008,885.108,780.008,790.658,790.65428,924
07 Sept 20228,864.008,873.558,760.008,784.908,784.90496,785
06 Sept 20228,984.309,022.758,870.008,888.758,888.75397,902
05 Sept 20228,900.009,016.808,875.008,950.058,950.05386,455
02 Sept 20229,026.509,149.908,902.108,919.608,919.60632,909
01 Sept 20228,949.959,233.658,941.009,024.509,024.50888,864
30 Aug 20228,884.809,164.008,870.009,082.259,082.251,016,312
29 Aug 20228,602.608,859.908,590.008,834.208,834.20459,057
26 Aug 20228,800.008,832.758,706.208,720.608,720.60398,063
25 Aug 20228,721.008,835.008,680.008,735.908,735.90525,721
24 Aug 20228,660.008,772.008,594.008,704.008,704.00442,582
23 Aug 20228,607.008,757.008,564.008,720.508,720.50558,231
22 Aug 20228,751.008,767.458,602.208,628.008,628.00488,485
19 Aug 20228,955.458,968.008,715.008,778.958,778.95572,597
18 Aug 20228,925.009,012.408,877.008,947.708,947.70442,229
17 Aug 20229,010.009,070.008,920.008,944.358,944.35623,749
16 Aug 20228,737.159,040.008,705.059,003.709,003.70963,726
12 Aug 20228,815.008,815.008,675.008,699.208,699.20712,782
11 Aug 20228,955.708,998.008,724.008,813.858,813.85508,318
10 Aug 20228,938.608,999.508,826.008,879.708,879.70445,375
08 Aug 20228,841.208,998.008,841.008,921.958,921.95520,993
05 Aug 20228,966.808,985.208,810.008,841.208,841.20558,385
04 Aug 20229,024.009,048.008,830.008,966.708,966.70643,264
03 Aug 20229,144.759,144.758,855.608,959.458,959.45753,729
02 Aug 20228,985.009,196.858,954.009,173.059,173.05848,311
01 Aug 20228,850.009,085.008,822.609,003.409,003.401,009,408
29 Jul 20228,764.708,943.008,730.008,773.558,773.55821,432
28 Jul 20228,700.008,770.158,628.808,721.058,721.05725,196
27 Jul 20228,555.558,707.458,460.008,658.108,658.101,298,855
26 Jul 20228,622.008,625.408,471.358,525.858,525.85429,454
25 Jul 20228,828.508,858.608,490.008,621.608,621.60623,462
22 Jul 20228,850.008,889.008,791.008,830.958,830.95415,294
21 Jul 20228,793.008,831.908,722.058,797.008,797.00421,090
20 Jul 20228,775.508,865.458,720.208,749.058,749.05398,132
19 Jul 20228,699.958,798.908,667.458,715.858,715.85478,458
18 Jul 20228,802.008,843.008,684.008,704.808,704.80478,682
15 Jul 20228,596.008,799.008,576.208,778.058,778.05631,246
14 Jul 20228,464.958,587.358,450.008,567.758,567.75606,496
13 Jul 20228,454.008,488.158,381.008,440.208,440.20413,855
12 Jul 20228,495.008,497.458,376.258,419.708,419.70424,358
11 Jul 20228,451.708,525.008,416.108,507.658,507.65536,114
08 Jul 20228,620.008,656.958,445.008,475.958,475.95686,327
07 Jul 20228,695.008,700.008,576.208,606.408,606.40547,662
06 Jul 20228,377.008,652.458,370.008,630.058,630.05976,098
05 Jul 20228,498.508,508.558,335.008,348.708,348.70610,290
04 Jul 20228,402.608,467.608,320.008,443.358,443.35625,431
01 Jul 20228,440.008,450.008,305.608,402.608,402.60530,569
30 Jun 20228,500.008,634.608,435.608,470.758,470.751,130,302
29 Jun 20228,389.958,530.008,370.008,508.908,508.90655,413
28 Jun 20228,415.258,539.908,381.058,489.708,489.70691,242
27 Jun 20228,444.008,546.708,391.258,448.758,448.75921,090
24 Jun 20228,310.008,390.008,238.308,363.208,363.201,156,788
23 Jun 20227,810.008,317.807,803.008,271.008,271.001,676,430
22 Jun 20227,750.007,869.007,716.607,782.757,782.75796,824
21 Jun 20227,714.957,840.007,625.157,780.607,780.60954,884
20 Jun 20227,699.807,784.107,626.007,660.957,660.951,043,423
17 Jun 20227,805.007,849.707,646.157,688.157,688.151,317,656
16 Jun 20227,938.008,025.007,805.007,833.607,833.601,319,566
15 Jun 20227,816.007,929.007,816.007,853.457,853.45604,566
14 Jun 20227,805.007,901.407,750.007,811.657,811.65553,462
13 Jun 20227,849.957,967.357,793.757,901.607,901.60565,826
10 Jun 20227,826.007,988.207,826.007,935.107,935.10442,921
09 Jun 20227,848.008,010.007,830.107,929.857,929.85687,937
08 Jun 20227,824.007,921.007,720.707,892.457,892.45813,596
07 Jun 20227,615.057,820.007,555.007,809.407,809.40991,192
06 Jun 20227,690.007,776.907,591.457,710.557,710.55606,990
03 Jun 20227,950.007,995.007,681.007,705.057,705.05591,905
02 Jun 20227,925.007,972.007,855.607,925.407,925.40352,848
01 Jun 20227,975.058,068.907,880.107,939.407,939.40522,004
31 May 20228,013.908,100.007,900.007,966.357,966.352,494,005
30 May 20227,980.208,060.007,951.008,013.908,013.90389,517
27 May 20227,925.007,965.907,833.007,942.957,942.95431,411
26 May 20227,800.007,839.957,620.007,805.007,805.00476,799
25 May 20227,840.007,859.507,696.057,787.257,787.25454,335
24 May 20227,919.007,941.957,791.307,802.657,802.65581,609
23 May 20227,800.107,954.857,776.107,897.457,897.451,161,175
20 May 20227,520.557,648.907,450.007,586.607,586.60742,204
19 May 20227,450.007,525.007,385.057,404.557,404.55363,255
18 May 20227,566.007,640.157,509.607,566.557,566.55576,970
17 May 20227,280.007,584.657,255.057,532.807,532.80811,448
16 May 20227,157.007,305.357,150.007,247.607,247.60369,545
13 May 20227,340.007,340.007,062.357,101.957,101.95703,097
12 May 20227,221.507,323.957,210.807,253.657,253.65571,754
11 May 20227,519.007,559.557,346.607,396.457,396.45605,312
10 May 20227,350.157,575.007,350.157,515.907,515.90663,616
09 May 20227,201.507,424.507,130.007,360.307,360.30570,578
06 May 20227,314.007,359.907,156.657,279.257,279.25650,559
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...