Australia markets close in 5 hours 32 minutes

Maruti Suzuki India Limited (MARUTI.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
12,599.00-116.20 (-0.91%)
At close: 03:30PM IST
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202412,620.0012,669.9012,475.0012,562.5012,562.50674,746
11 July 202412,800.0012,923.8012,695.0512,715.2012,715.20608,983
10 July 202412,950.0513,300.0012,732.6512,772.8012,772.802,070,520
09 July 202412,325.0012,959.9512,264.0512,827.7012,827.702,114,130
08 July 202412,104.0012,112.0011,966.0012,023.6012,023.60496,933
05 July 202412,069.1512,137.4512,021.9012,104.0512,104.05406,926
04 July 202412,135.0012,210.0012,071.8012,089.6012,089.60299,684
03 July 202412,115.0012,150.0011,960.0012,123.6512,123.65467,532
02 July 202412,149.9512,149.9511,995.0012,042.6012,042.60687,181
01 July 202412,045.0012,260.0012,005.5512,108.6512,108.651,134,926
28 June 202412,184.9512,201.5012,004.1512,033.8512,033.851,160,395
27 June 202412,200.0012,227.3012,010.0012,178.7512,178.751,230,852
26 June 202412,117.0012,323.8512,067.7012,198.2512,198.25447,931
25 June 202412,201.4012,237.8012,072.0512,116.6012,116.60594,272
24 June 202412,181.0012,289.0012,041.0012,183.4012,183.40550,862
21 June 202412,220.0012,366.2512,083.5012,201.5012,201.50947,800
20 June 202412,246.0012,305.5012,135.0012,149.5012,149.50907,751
19 June 202412,610.0012,625.0012,200.0012,242.1012,242.10694,871
18 June 202412,878.4012,880.0012,542.0512,560.9512,560.95823,306
14 June 202412,831.5012,895.0012,778.8012,845.2012,845.20216,967
13 June 202412,940.0012,940.0012,739.6012,846.8512,846.85297,240
12 June 202412,863.6512,951.6012,802.0012,849.3512,849.35302,719
11 June 202412,743.5012,939.5512,655.2012,863.6512,863.65358,807
10 June 202412,765.1512,920.0012,627.9012,717.5512,717.55293,471
07 June 202412,582.3512,828.0012,582.3512,810.9012,810.90532,480
06 June 202412,511.5512,690.0012,468.0012,673.5012,673.50447,536
05 June 202412,180.0012,614.1012,125.1012,502.6012,502.60447,581
04 June 202412,596.6012,597.2011,561.4512,176.0512,176.05825,928
03 June 202412,825.0012,825.0012,402.5512,476.1512,476.15485,936
31 May 202412,598.0012,633.3512,330.0012,399.3012,399.30908,304
30 May 202412,721.0012,810.0012,550.0012,598.0012,598.00524,559
29 May 202412,818.0012,850.0512,750.0012,788.6512,788.65353,706
28 May 202412,890.0012,985.9512,800.2512,818.6012,818.60333,806
27 May 202413,023.4513,058.5012,777.0012,906.1012,906.10464,953
24 May 202412,865.0013,034.0012,811.0013,000.4513,000.45624,801
23 May 202412,566.0512,975.1012,473.0512,934.9012,934.90768,732
22 May 202412,427.8012,563.0012,363.1012,531.3512,531.35280,015
21 May 202412,600.1512,678.9012,441.8012,473.3012,473.30443,136
17 May 202412,515.1512,665.9012,322.3012,641.5012,641.50809,226
16 May 202412,848.0012,848.0012,300.0012,497.6512,497.65914,201
15 May 202412,820.0012,872.4012,700.0012,767.3012,767.30232,030
14 May 202412,673.8512,840.0012,651.4012,814.2012,814.20331,037
13 May 202412,660.0012,708.4012,477.5512,673.8512,673.85281,421
10 May 202412,505.0012,696.9512,501.0012,675.5012,675.50328,670
09 May 202412,540.0012,739.8012,436.7512,504.6512,504.65504,590
08 May 202412,392.0012,559.9512,325.0012,543.5512,543.55399,669
07 May 202412,472.4012,508.5012,239.0012,364.0512,364.05604,375
06 May 202412,550.0012,646.4012,372.5012,439.3012,439.30342,231
03 May 202412,817.9512,830.0012,411.4012,492.1512,492.15834,990
02 May 202412,750.0012,844.1512,514.8012,805.3512,805.35814,923
30 Apr 202412,786.0012,996.0012,740.2012,817.5012,817.50528,776
29 Apr 202412,800.0512,994.8012,603.0012,689.8512,689.85613,937
26 Apr 202412,922.0013,045.0012,660.0012,703.3512,703.35704,626
25 Apr 202412,964.0012,980.7012,740.3512,922.5012,922.50640,725
24 Apr 202413,000.0013,073.9512,900.0012,944.0512,944.05296,364
23 Apr 202412,845.0013,024.5012,776.3012,996.2512,996.25397,281
22 Apr 202412,783.1512,879.1512,659.0012,785.5012,785.50342,212
19 Apr 202412,399.9012,759.4012,225.0012,710.9512,710.95635,535
18 Apr 202412,570.0012,602.0012,320.0512,405.0012,405.00679,117
16 Apr 202412,308.0012,549.9012,275.3512,502.7012,502.70579,183
15 Apr 202412,199.5012,510.0012,032.9512,422.8512,422.85831,257
12 Apr 202412,660.0012,660.0012,225.0012,266.5512,266.55973,366
10 Apr 202412,933.0012,958.0012,600.9012,682.7512,682.75464,239
09 Apr 202412,865.1012,985.7012,780.0012,888.0012,888.00314,466
08 Apr 202412,450.0012,927.6512,450.0012,865.1012,865.10570,422
05 Apr 202412,492.0012,557.9012,384.5012,421.6012,421.60231,600
04 Apr 202412,490.0012,649.0012,318.0512,567.2512,567.25491,166
03 Apr 202412,450.0012,525.5012,412.5512,427.8512,427.85271,935
02 Apr 202412,624.9512,648.0012,462.2512,552.4512,552.45333,508
01 Apr 202412,613.3512,689.0012,506.1512,569.6012,569.60314,676
28 Mar 202412,569.9512,726.8012,385.5012,600.3512,600.35860,324
27 Mar 202412,290.0012,722.7012,285.7012,510.3512,510.35878,986
26 Mar 202412,285.5512,321.9012,141.2012,250.5512,250.55507,568
22 Mar 202411,890.0512,427.3011,890.0512,337.7012,337.701,062,263
21 Mar 202411,999.0012,000.0011,825.3511,908.1511,908.15544,311
20 Mar 202411,651.1512,025.0011,651.1511,941.1511,941.151,031,037
19 Mar 202411,542.1011,679.9511,456.1511,597.0511,597.05409,259
18 Mar 202411,436.6511,665.4011,366.3011,636.3011,636.30311,049
15 Mar 202411,380.0011,521.0511,314.0511,476.6511,476.65972,333
14 Mar 202411,401.7511,460.0011,302.0511,404.6011,404.60523,058
13 Mar 202411,510.0011,554.8511,267.6011,390.1511,390.15385,204
12 Mar 202411,400.0011,575.9011,381.0011,509.9011,509.90283,816
11 Mar 202411,515.1511,555.9011,350.0511,395.5511,395.55525,344
07 Mar 202411,571.0511,633.5011,421.1511,510.0511,510.05255,325
06 Mar 202411,670.6011,679.0011,518.4011,567.0511,567.05639,542
05 Mar 202411,596.0511,730.0011,561.8011,670.6011,670.60320,702
04 Mar 202411,600.0011,677.3011,544.1511,594.1511,594.15369,936
01 Mar 202411,295.0011,675.0011,295.0011,620.9511,620.95487,355
29 Feb 202411,155.0011,349.0011,129.5011,288.3511,288.35943,841
28 Feb 202411,471.0011,498.9511,130.0011,152.8011,152.80358,812
27 Feb 202411,415.0011,562.9011,384.2511,500.6511,500.65307,585
26 Feb 202411,505.0011,533.9511,416.4511,467.0011,467.00277,700
23 Feb 202411,704.9511,720.0011,475.2011,535.6011,535.60472,884
22 Feb 202411,500.0011,695.0011,391.2511,657.8011,657.80584,406
21 Feb 202411,456.0011,521.0011,370.0011,465.8511,465.85348,461
20 Feb 202411,440.0011,479.9511,315.8511,446.4511,446.45355,044
19 Feb 202411,380.4011,613.0511,333.0511,483.3511,483.35581,383
16 Feb 202411,120.0011,480.0011,098.0011,380.4011,380.40716,486
15 Feb 202411,040.0011,133.0010,980.0011,090.2511,090.25447,248
14 Feb 202410,705.0011,050.0010,703.4011,027.9511,027.95354,676
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...