UK Markets open in 7 hrs 38 mins

Maruti Suzuki India Limited (MARUTI.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
8,489.70+40.95 (+0.48%)
At close: 03:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022------
28 Jun 2022------
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
05 May 20227,450.007,538.007,380.157,407.657,407.65524,174
04 May 20227,650.007,747.007,356.507,397.907,397.90599,211
02 May 20227,665.007,750.007,544.307,634.757,634.75544,053
29 Apr 20227,918.007,946.507,626.007,717.807,717.801,162,749
28 Apr 20227,844.007,940.007,766.707,888.157,888.15561,932
27 Apr 20227,851.007,865.007,720.007,788.407,788.40570,519
26 Apr 20228,000.008,067.507,830.007,906.757,906.75801,963
25 Apr 20227,810.007,998.007,810.007,912.357,912.35701,521
22 Apr 20227,789.008,016.657,731.007,904.507,904.50960,818
21 Apr 20227,709.807,899.807,686.057,879.207,879.20772,708
20 Apr 20227,499.007,699.007,472.607,666.707,666.70542,622
19 Apr 20227,580.007,678.007,350.007,435.107,435.10425,990
18 Apr 20227,374.507,599.007,355.007,573.507,573.50551,783
13 Apr 20227,618.357,704.957,440.007,469.507,469.50527,991
12 Apr 20227,540.007,711.507,500.007,618.357,618.35598,047
11 Apr 20227,614.857,616.557,485.007,565.407,565.40496,254
08 Apr 20227,708.807,730.507,515.407,557.957,557.95849,846
07 Apr 20227,659.757,748.007,621.057,640.507,640.50458,566
06 Apr 20227,739.007,849.007,675.007,744.207,744.20393,628
05 Apr 20227,781.007,900.007,730.007,761.857,761.85488,132
04 Apr 20227,650.007,794.007,631.657,774.807,774.80491,029
01 Apr 20227,574.007,729.007,517.357,700.057,700.05449,386
31 Mar 20227,598.557,652.757,528.007,561.307,561.30434,317
30 Mar 20227,521.007,629.957,490.007,598.607,598.60589,206
29 Mar 20227,535.007,563.107,401.007,439.157,439.15446,257
28 Mar 20227,425.007,539.007,413.007,477.357,477.35599,515
25 Mar 20227,515.007,542.307,385.007,415.457,415.45686,637
24 Mar 20227,599.307,655.007,526.357,556.957,556.95565,485
23 Mar 20227,800.007,862.807,611.007,644.857,644.85808,597
22 Mar 20227,714.957,809.007,536.657,766.657,766.651,093,502
21 Mar 20227,844.007,940.007,650.007,705.557,705.551,354,525
17 Mar 20227,574.007,741.957,530.007,693.007,693.001,133,271
16 Mar 20227,570.007,595.757,440.007,485.807,485.80584,457
15 Mar 20227,321.007,620.007,318.007,420.107,420.101,586,111
14 Mar 20227,050.007,335.007,012.007,316.757,316.751,023,874
11 Mar 20227,200.007,200.007,080.007,102.557,102.551,024,452
10 Mar 20227,255.007,399.857,177.307,211.807,211.801,535,070
09 Mar 20226,874.007,078.106,777.007,026.857,026.851,827,539
08 Mar 20226,705.006,855.006,536.556,806.306,806.302,840,376
07 Mar 20226,992.007,029.856,730.006,769.056,769.052,469,925
04 Mar 20227,482.007,519.207,130.007,247.307,247.302,511,658
03 Mar 20227,924.007,939.957,558.507,595.557,595.551,050,154
02 Mar 20228,197.708,199.007,764.007,814.207,814.201,783,011
28 Feb 20228,300.008,339.958,114.108,314.158,314.15961,303
25 Feb 20228,260.008,466.008,209.558,356.108,356.101,344,343
24 Feb 20228,402.008,587.258,155.008,210.158,210.15947,351
23 Feb 20228,690.008,789.958,655.208,698.858,698.85557,954
22 Feb 20228,495.008,659.808,384.858,622.808,622.80620,828
21 Feb 20228,544.058,724.258,443.608,612.708,612.70626,049
18 Feb 20228,550.008,645.958,520.058,569.108,569.10385,273
17 Feb 20228,575.008,658.308,525.008,552.458,552.45305,313
16 Feb 20228,720.008,736.408,544.008,582.958,582.95422,704
15 Feb 20228,410.008,664.258,356.508,622.708,622.70682,766
14 Feb 20228,500.008,615.058,325.008,366.408,366.40995,540
11 Feb 20228,738.008,865.008,673.308,737.158,737.15671,572
10 Feb 20229,050.009,050.008,789.908,805.458,805.45811,887
09 Feb 20228,622.008,989.808,622.008,949.458,949.451,403,525
08 Feb 20228,616.708,789.108,436.058,599.458,599.45998,182
07 Feb 20228,545.008,615.008,400.008,511.658,511.65446,099
04 Feb 20228,639.908,680.008,492.108,550.558,550.55404,421
03 Feb 20228,550.008,798.008,522.708,593.658,593.65810,019
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...