UK Markets closed

Maruti Suzuki India Limited (MARUTI.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
8,048.85-27.90 (-0.35%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20218,085.008,308.008,000.008,048.858,048.851,172,914
21 Jan 20218,205.008,267.008,021.458,076.758,076.75769,494
20 Jan 20217,882.008,170.007,860.258,144.958,144.95999,226
19 Jan 20217,900.007,990.307,835.007,922.607,922.60779,892
18 Jan 20218,011.008,023.957,745.007,830.657,830.65771,183
15 Jan 20218,157.158,219.508,000.058,024.758,024.75751,177
14 Jan 20218,164.808,180.008,023.458,149.458,149.45718,274
13 Jan 20218,188.008,250.008,111.008,139.858,139.85877,225
12 Jan 20218,161.008,329.008,140.008,188.058,188.051,514,072
11 Jan 20218,099.008,288.007,882.408,232.758,232.752,182,019
08 Jan 20217,600.008,060.007,600.008,014.908,014.902,557,157
07 Jan 20217,676.007,704.407,552.107,566.057,566.05642,968
06 Jan 20217,654.007,749.007,555.507,628.607,628.60840,678
05 Jan 20217,660.007,673.007,586.007,655.457,655.45562,668
04 Jan 20217,739.007,755.207,642.607,702.307,702.30598,645
01 Jan 20217,654.007,748.507,650.007,691.307,691.30767,574
31 Dec 20207,614.657,697.007,580.007,649.607,649.60908,515
30 Dec 20207,497.007,635.007,430.007,612.907,612.901,029,800
29 Dec 20207,520.007,545.007,418.307,452.357,452.35538,719
28 Dec 20207,465.007,543.007,454.007,483.007,483.00521,320
24 Dec 20207,507.257,532.757,414.207,446.057,446.05589,281
23 Dec 20207,400.407,555.607,394.007,449.957,449.95951,805
22 Dec 20207,380.007,438.007,205.107,395.407,395.401,138,240
21 Dec 20207,560.007,599.007,278.107,376.107,376.10970,306
18 Dec 20207,714.007,727.007,541.757,559.757,559.751,078,328
17 Dec 20207,799.907,831.907,625.007,694.007,694.00734,075
16 Dec 20207,820.007,899.007,770.007,796.357,796.35963,504
15 Dec 20207,696.807,790.007,640.557,765.257,765.25891,801
14 Dec 20207,810.007,825.007,655.007,696.807,696.801,038,032
11 Dec 20207,779.957,795.707,700.007,733.557,733.55706,875
10 Dec 20207,760.007,850.007,710.007,736.007,736.001,186,739
09 Dec 20207,775.007,799.957,692.007,709.257,709.25822,760
08 Dec 20207,748.008,013.157,700.007,762.707,762.701,885,285
07 Dec 20207,828.807,835.007,690.007,743.407,743.401,037,296
04 Dec 20207,798.007,882.657,641.257,803.157,803.152,393,536
03 Dec 20207,250.007,782.857,249.607,739.107,739.103,846,792
02 Dec 20207,110.007,220.007,105.007,206.507,206.501,106,734
01 Dec 20207,141.807,141.806,975.207,101.707,101.701,076,695
27 Nov 20207,040.307,111.006,930.007,035.807,035.802,123,905
26 Nov 20207,080.007,098.006,903.006,994.256,994.251,068,945
25 Nov 20207,250.007,252.357,017.007,055.707,055.70947,742
24 Nov 20207,050.007,209.007,050.007,158.407,158.401,910,670
23 Nov 20207,040.007,044.006,932.606,987.756,987.75735,755
20 Nov 20206,959.557,020.006,904.006,965.856,965.85923,474
19 Nov 20207,031.007,130.006,915.206,963.306,963.301,305,695
18 Nov 20206,979.957,070.006,948.007,054.307,054.301,400,300
17 Nov 20206,865.006,996.906,863.006,981.456,981.451,243,068
14 Nov 2020------
13 Nov 20206,880.006,880.006,786.006,809.256,809.25970,632
12 Nov 20206,857.006,930.006,792.006,836.856,836.851,418,041
11 Nov 20206,859.006,904.006,753.106,857.356,857.351,481,918
10 Nov 20206,973.106,974.006,761.456,793.456,793.451,695,413
09 Nov 20206,989.957,032.606,815.006,872.156,872.151,479,540
06 Nov 20207,092.007,135.006,890.006,907.606,907.601,378,439
05 Nov 20207,020.007,104.906,979.657,092.807,092.80843,221
04 Nov 20206,913.357,054.006,909.506,954.056,954.05901,404
03 Nov 20206,940.006,963.256,852.456,913.356,913.35926,491
02 Nov 20207,044.907,053.406,850.006,868.356,868.351,059,351
30 Oct 20207,079.057,110.006,881.006,965.156,965.151,360,249
29 Oct 20207,114.007,199.006,986.707,117.707,117.701,434,852
28 Oct 20207,194.957,332.007,110.007,186.057,186.051,645,177
27 Oct 20207,067.007,209.757,053.007,158.407,158.401,461,819
26 Oct 20207,100.007,161.306,935.057,054.807,054.801,559,351
23 Oct 20206,858.007,124.706,832.007,103.257,103.251,758,998
22 Oct 20206,828.006,860.006,775.206,811.556,811.55584,523
21 Oct 20206,904.006,947.606,764.656,861.856,861.85911,967
20 Oct 20206,817.006,949.006,810.006,844.606,844.60659,864
19 Oct 20206,975.006,980.006,825.006,851.956,851.95548,457
16 Oct 20206,895.006,980.006,863.006,894.906,894.90657,914
15 Oct 20207,029.007,049.906,857.706,892.606,892.60681,316
14 Oct 20207,040.007,075.006,927.457,002.357,002.35779,630
13 Oct 20207,135.007,185.007,022.007,032.907,032.90819,414
12 Oct 20207,110.007,155.007,005.007,136.657,136.65799,712
09 Oct 20207,060.007,159.007,001.007,062.407,062.40839,682
08 Oct 20207,090.007,140.007,021.007,079.857,079.85851,205
07 Oct 20206,920.007,070.006,865.557,046.907,046.901,101,957
06 Oct 20206,858.006,939.806,830.006,892.406,892.40756,192
05 Oct 20206,865.006,877.606,745.006,818.856,818.85833,476
01 Oct 20206,838.206,909.006,775.406,796.306,796.301,255,993
30 Sep 20206,710.006,779.956,671.006,743.456,743.45812,841
29 Sep 20206,749.006,813.306,671.006,742.756,742.751,199,391
28 Sep 20206,579.006,720.006,542.306,703.006,703.001,099,583
25 Sep 20206,395.006,518.556,331.006,497.706,497.701,316,468
24 Sep 20206,435.006,486.806,270.156,297.706,297.701,237,674
23 Sep 20206,462.006,549.956,380.006,501.306,501.301,456,226
22 Sep 20206,675.006,685.956,312.356,440.556,440.552,665,724
21 Sep 20206,964.756,986.906,590.006,626.956,626.951,290,480
18 Sep 20207,148.007,149.006,931.606,964.756,964.751,143,550
17 Sep 20207,049.507,112.906,941.007,085.857,085.851,133,411
16 Sep 20207,074.007,169.007,041.007,057.957,057.95920,570
15 Sep 20207,164.007,175.007,005.007,052.807,052.80894,418
14 Sep 20207,219.007,239.607,085.007,128.857,128.851,003,491
11 Sep 20207,279.957,349.907,175.007,193.607,193.601,383,019
10 Sep 20207,264.007,299.407,168.007,231.657,231.65978,701
09 Sep 20207,200.007,256.357,121.207,215.257,215.251,273,303
08 Sep 20207,220.007,278.007,137.657,224.007,224.001,145,062
07 Sep 20207,225.007,300.007,129.257,209.157,209.151,348,919
04 Sep 20206,985.007,324.006,965.057,190.107,190.102,185,292
03 Sep 20206,925.007,116.906,920.757,072.607,072.60947,751
02 Sep 20206,905.506,980.006,852.406,920.756,920.75776,392
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...