India markets closed

Maruti Suzuki India Limited (MARUTI.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
7,166.25-11.60 (-0.16%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
15-Jun-20217,181.157,228.857,156.307,166.257,166.252,07,464
14-Jun-20217,195.007,212.957,095.057,177.857,177.853,22,353
11-Jun-20217,244.007,244.007,186.407,223.807,223.802,53,689
10-Jun-20217,258.007,279.457,174.057,199.907,199.902,78,027
09-Jun-20217,310.207,339.207,200.007,239.007,239.004,43,778
08-Jun-20217,317.507,366.457,295.207,336.757,336.755,38,816
07-Jun-20217,221.007,328.857,211.107,275.657,275.655,20,482
04-Jun-20217,200.007,272.007,151.107,214.707,214.705,75,591
03-Jun-20217,200.007,230.007,165.057,209.507,209.504,01,590
02-Jun-20217,063.457,197.707,063.457,184.707,184.705,98,862
01-Jun-20217,107.557,143.007,047.057,091.157,091.156,42,841
31-May-20216,955.007,100.006,924.057,086.307,086.307,18,277
28-May-20216,988.607,047.006,940.506,970.006,970.003,93,809
27-May-20217,022.007,069.006,951.156,968.906,968.909,22,091
26-May-20216,926.007,051.006,912.007,034.307,034.306,91,574
25-May-20216,939.956,948.006,888.006,911.806,911.804,38,736
24-May-20216,802.006,965.006,802.006,871.606,871.6010,27,484
21-May-20216,780.006,835.506,744.256,814.656,814.654,34,363
20-May-20216,780.806,814.706,729.506,737.856,737.854,70,476
19-May-20216,799.006,854.956,760.006,775.906,775.904,32,774
18-May-20216,788.006,864.006,715.456,811.106,811.108,05,827
17-May-20216,716.506,838.406,697.556,717.856,717.859,95,827
14-May-20216,840.006,842.156,700.206,736.406,736.406,47,029
12-May-20216,730.006,840.006,685.006,817.556,817.557,70,204
11-May-20216,680.156,749.006,660.256,736.656,736.654,06,046
10-May-20216,675.206,773.156,660.106,764.006,764.005,41,534
07-May-20216,679.006,754.556,640.006,703.056,703.056,05,050
06-May-20216,590.006,709.006,575.706,666.656,666.655,20,125
05-May-20216,557.706,599.006,483.006,590.106,590.104,99,160
04-May-20216,639.956,648.506,482.006,508.256,508.255,07,170
03-May-20216,430.006,622.006,400.006,597.856,597.858,34,923
30-Apr-20216,537.106,559.606,421.006,455.656,455.658,49,997
29-Apr-20216,635.006,647.456,552.006,565.656,565.657,57,075
28-Apr-20216,568.756,650.006,545.006,573.806,573.8014,06,270
27-Apr-20216,669.956,709.006,542.006,568.756,568.7516,10,651
26-Apr-20216,690.206,789.006,600.006,638.906,638.909,37,344
23-Apr-20216,560.006,714.706,560.006,676.106,676.107,09,306
22-Apr-20216,625.956,674.906,545.006,650.106,650.106,67,911
20-Apr-20216,615.006,678.706,558.556,646.656,646.659,14,142
19-Apr-20216,500.356,530.006,415.006,511.756,511.757,72,219
16-Apr-20216,675.006,784.856,606.056,648.106,648.1010,00,325
15-Apr-20216,846.606,846.856,551.006,644.256,644.2512,67,365
13-Apr-20216,520.006,845.406,468.806,815.806,815.809,95,718
12-Apr-20216,739.856,739.856,502.156,520.606,520.6010,20,746
09-Apr-20216,850.006,875.256,778.006,827.106,827.106,41,327
08-Apr-20216,881.006,939.306,806.856,826.856,826.856,04,553
07-Apr-20216,790.006,885.006,775.056,865.006,865.005,98,115
06-Apr-20216,818.256,846.956,720.006,751.306,751.306,28,262
05-Apr-20216,908.506,908.506,724.606,768.556,768.556,68,129
01-Apr-20216,950.006,991.506,855.006,923.906,923.906,60,759
31-Mar-20216,852.306,939.906,795.206,859.206,859.207,35,382
30-Mar-20216,811.006,875.006,740.006,851.806,851.8010,88,817
26-Mar-20216,889.006,898.956,771.006,784.456,784.459,11,299
25-Mar-20217,050.007,059.006,755.256,786.856,786.8513,38,767
24-Mar-20217,136.007,158.407,049.957,066.207,066.204,57,147
23-Mar-20217,138.007,225.007,130.007,186.257,186.257,57,590
22-Mar-20217,104.007,142.507,050.207,101.257,101.255,33,767
19-Mar-20217,059.957,149.956,905.507,113.557,113.558,38,756
18-Mar-20217,125.007,242.007,060.007,113.757,113.759,84,545
17-Mar-20217,160.007,169.957,043.507,064.657,064.656,88,581
16-Mar-20217,100.007,200.007,100.007,150.307,150.307,96,357
15-Mar-20217,145.007,162.957,011.007,089.307,089.307,00,250
12-Mar-20217,300.007,313.007,061.407,096.207,096.209,46,720
10-Mar-20217,320.007,387.007,251.007,272.107,272.106,59,270
09-Mar-20217,329.407,329.407,256.007,301.557,301.556,78,485
08-Mar-20217,264.907,338.807,216.007,259.507,259.509,77,572
05-Mar-20217,130.007,315.007,070.007,249.007,249.0018,21,165
04-Mar-20217,080.007,175.207,011.007,131.607,131.609,06,310
03-Mar-20217,245.607,262.307,101.207,124.707,124.707,96,258
02-Mar-20217,060.007,235.007,030.007,214.107,214.1013,95,296
01-Mar-20216,977.007,032.856,917.057,015.007,015.0014,17,600
26-Feb-20216,900.007,075.006,822.206,866.156,866.1526,87,534
25-Feb-20217,065.007,069.006,915.006,930.356,930.3517,40,066
24-Feb-20216,905.007,036.006,877.506,952.956,952.9512,25,254
23-Feb-20217,118.807,122.356,938.006,970.506,970.5015,89,884
22-Feb-20217,323.007,325.007,056.007,086.457,086.4515,02,068
19-Feb-20217,448.007,486.407,285.007,323.007,323.0010,13,887
18-Feb-20217,574.857,579.057,460.007,497.557,497.558,21,462
17-Feb-20217,679.957,691.507,471.307,503.207,503.2010,23,548
16-Feb-20217,639.007,799.007,625.257,697.057,697.0513,21,126
15-Feb-20217,600.007,649.107,580.007,596.657,596.654,70,093
12-Feb-20217,620.107,675.007,525.907,568.507,568.507,56,833
11-Feb-20217,600.007,744.007,567.657,667.357,667.358,18,869
10-Feb-20217,605.207,674.907,506.057,621.707,621.7010,15,600
09-Feb-20217,581.007,680.007,574.007,627.057,627.059,25,127
08-Feb-20217,515.007,638.007,474.507,574.607,574.609,12,372
05-Feb-20217,680.007,736.007,461.007,494.157,494.1511,28,089
04-Feb-20217,600.007,765.007,529.057,640.007,640.0011,98,036
03-Feb-20217,680.007,716.457,475.857,589.207,589.2014,91,567
02-Feb-20217,534.907,769.757,490.157,654.707,654.7017,00,845
01-Feb-20217,265.207,475.007,152.007,399.807,399.8016,11,478
29-Jan-20217,685.007,685.007,170.007,206.657,206.6530,69,968
28-Jan-20217,840.007,984.557,562.007,588.507,588.5020,85,637
27-Jan-20217,992.958,090.007,820.507,870.907,870.9010,80,785
25-Jan-20218,117.008,164.707,950.107,981.507,981.507,53,043
22-Jan-20218,085.008,308.008,000.008,048.858,048.8511,72,914
21-Jan-20218,205.008,267.008,021.458,076.758,076.757,69,494
20-Jan-20217,882.008,170.007,860.258,144.958,144.959,99,226
19-Jan-20217,900.007,990.307,835.007,922.607,922.607,79,892
18-Jan-20218,011.008,023.957,745.007,830.657,830.657,71,183
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...