Maruti Suzuki India Limited (MARUTI.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 12,262.10 | 12,427.00 | 12,151.35 | 12,400.85 | 12,400.85 | 547,773 |
| 11 Sept 2024 | 12,260.00 | 12,334.00 | 12,165.00 | 12,242.60 | 12,242.60 | 349,799 |
| 10 Sept 2024 | 12,150.10 | 12,288.05 | 12,098.00 | 12,263.40 | 12,263.40 | 285,122 |
| 09 Sept 2024 | 12,197.50 | 12,219.85 | 12,102.00 | 12,145.75 | 12,145.75 | 415,790 |
| 06 Sept 2024 | 12,250.00 | 12,304.85 | 12,094.70 | 12,186.15 | 12,186.15 | 733,354 |
| 05 Sept 2024 | 12,337.00 | 12,370.00 | 12,230.00 | 12,298.60 | 12,298.60 | 595,865 |
| 04 Sept 2024 | 12,325.05 | 12,398.00 | 12,234.10 | 12,336.25 | 12,336.25 | 735,076 |
| 03 Sept 2024 | 12,474.00 | 12,474.30 | 12,359.90 | 12,397.10 | 12,397.10 | 445,514 |
| 02 Sept 2024 | 12,373.00 | 12,525.00 | 12,350.40 | 12,427.40 | 12,427.40 | 331,514 |
| 30 Aug 2024 | 12,460.00 | 12,570.00 | 12,316.20 | 12,403.00 | 12,403.00 | 2,271,179 |
| 29 Aug 2024 | 12,343.00 | 12,480.00 | 12,250.00 | 12,453.80 | 12,453.80 | 608,598 |
| 28 Aug 2024 | 12,500.00 | 12,519.95 | 12,330.00 | 12,357.50 | 12,357.50 | 313,227 |
| 27 Aug 2024 | 12,245.00 | 12,530.00 | 12,225.10 | 12,496.90 | 12,496.90 | 477,609 |
| 26 Aug 2024 | 12,325.00 | 12,334.50 | 12,222.00 | 12,243.80 | 12,243.80 | 232,805 |
| 23 Aug 2024 | 12,300.00 | 12,375.05 | 12,254.40 | 12,302.30 | 12,302.30 | 440,809 |
| 22 Aug 2024 | 12,280.00 | 12,325.00 | 12,181.00 | 12,276.35 | 12,276.35 | 501,316 |
| 21 Aug 2024 | 12,214.95 | 12,248.95 | 12,177.05 | 12,220.95 | 12,220.95 | 295,984 |
| 20 Aug 2024 | 12,160.50 | 12,310.00 | 12,150.10 | 12,214.95 | 12,214.95 | 471,927 |
| 19 Aug 2024 | 12,195.00 | 12,244.05 | 12,126.80 | 12,149.80 | 12,149.80 | 277,319 |
| 16 Aug 2024 | 12,314.95 | 12,343.95 | 12,111.00 | 12,213.30 | 12,213.30 | 552,732 |
| 14 Aug 2024 | 12,239.00 | 12,239.00 | 12,130.00 | 12,205.65 | 12,205.65 | 449,827 |
| 13 Aug 2024 | 12,337.00 | 12,340.05 | 12,122.00 | 12,176.25 | 12,176.25 | 464,483 |
| 12 Aug 2024 | 12,200.00 | 12,370.00 | 12,100.00 | 12,273.25 | 12,273.25 | 291,212 |
| 09 Aug 2024 | 12,390.00 | 12,390.00 | 12,195.10 | 12,224.20 | 12,224.20 | 320,211 |
| 08 Aug 2024 | 12,371.00 | 12,392.70 | 12,152.15 | 12,218.85 | 12,218.85 | 358,577 |
| 07 Aug 2024 | 12,399.00 | 12,450.00 | 12,265.90 | 12,371.50 | 12,371.50 | 433,514 |
| 06 Aug 2024 | 12,390.00 | 12,554.90 | 12,110.00 | 12,131.10 | 12,131.10 | 623,565 |
| 05 Aug 2024 | 12,490.00 | 12,490.00 | 12,027.65 | 12,200.85 | 12,200.85 | 1,131,415 |
| 02 Aug 2024 | 13,126.00 | 13,174.90 | 12,673.05 | 12,726.40 | 12,726.40 | 1,333,355 |
| 02 Aug 2024 | 125 Dividend | |||||
| 01 Aug 2024 | 13,393.00 | 13,680.00 | 13,112.00 | 13,359.05 | 13,234.05 | 2,040,384 |
| 31 July 2024 | 12,980.00 | 13,375.00 | 12,895.15 | 13,115.80 | 12,993.08 | 836,405 |
| 30 July 2024 | 12,760.00 | 12,968.80 | 12,709.90 | 12,873.65 | 12,753.19 | 526,539 |
| 29 July 2024 | 12,709.00 | 12,773.70 | 12,603.00 | 12,751.55 | 12,632.23 | 388,263 |
| 26 July 2024 | 12,470.00 | 12,743.10 | 12,389.20 | 12,663.70 | 12,545.21 | 537,693 |
| 25 July 2024 | 12,388.05 | 12,525.00 | 12,388.05 | 12,509.20 | 12,392.15 | 396,789 |
| 24 July 2024 | 12,634.00 | 12,663.20 | 12,458.20 | 12,487.25 | 12,370.41 | 285,860 |
| 23 July 2024 | 12,720.00 | 12,734.95 | 12,360.00 | 12,629.05 | 12,510.88 | 332,258 |
| 22 July 2024 | 12,500.00 | 12,658.95 | 12,400.05 | 12,641.25 | 12,522.97 | 249,631 |
| 19 July 2024 | 12,650.00 | 12,710.00 | 12,496.45 | 12,524.30 | 12,407.11 | 351,955 |
| 18 July 2024 | 12,633.00 | 12,680.00 | 12,463.00 | 12,644.05 | 12,525.74 | 391,216 |
| 16 July 2024 | 12,643.00 | 12,798.00 | 12,581.75 | 12,639.55 | 12,521.28 | 347,810 |
| 15 July 2024 | 12,600.00 | 12,768.50 | 12,590.00 | 12,643.95 | 12,525.64 | 697,186 |
| 12 July 2024 | 12,620.00 | 12,669.90 | 12,475.00 | 12,562.50 | 12,444.95 | 674,746 |
| 11 July 2024 | 12,800.00 | 12,923.80 | 12,695.05 | 12,715.20 | 12,596.22 | 608,983 |
| 10 July 2024 | 12,950.05 | 13,300.00 | 12,732.65 | 12,772.80 | 12,653.29 | 2,070,520 |
| 09 July 2024 | 12,325.00 | 12,959.95 | 12,264.05 | 12,827.70 | 12,707.67 | 2,114,130 |
| 08 July 2024 | 12,104.00 | 12,112.00 | 11,966.00 | 12,023.60 | 11,911.09 | 496,933 |
| 05 July 2024 | 12,069.15 | 12,137.45 | 12,021.90 | 12,104.05 | 11,990.79 | 406,926 |
| 04 July 2024 | 12,135.00 | 12,210.00 | 12,071.80 | 12,089.60 | 11,976.48 | 299,684 |
| 03 July 2024 | 12,115.00 | 12,150.00 | 11,960.00 | 12,123.65 | 12,010.21 | 467,532 |
| 02 July 2024 | 12,149.95 | 12,149.95 | 11,995.00 | 12,042.60 | 11,929.92 | 687,181 |
| 01 July 2024 | 12,045.00 | 12,260.00 | 12,005.55 | 12,108.65 | 11,995.35 | 1,134,926 |
| 28 June 2024 | 12,184.95 | 12,201.50 | 12,004.15 | 12,033.85 | 11,921.25 | 1,160,395 |
| 27 June 2024 | 12,200.00 | 12,227.30 | 12,010.00 | 12,178.75 | 12,064.79 | 1,230,852 |
| 26 June 2024 | 12,117.00 | 12,323.85 | 12,067.70 | 12,198.25 | 12,084.11 | 447,931 |
| 25 June 2024 | 12,201.40 | 12,237.80 | 12,072.05 | 12,116.60 | 12,003.22 | 594,272 |
| 24 June 2024 | 12,181.00 | 12,289.00 | 12,041.00 | 12,183.40 | 12,069.40 | 550,862 |
| 21 June 2024 | 12,220.00 | 12,366.25 | 12,083.50 | 12,201.50 | 12,087.33 | 947,800 |
| 20 June 2024 | 12,246.00 | 12,305.50 | 12,135.00 | 12,149.50 | 12,035.82 | 907,751 |
| 19 June 2024 | 12,610.00 | 12,625.00 | 12,200.00 | 12,242.10 | 12,127.55 | 694,871 |
| 18 June 2024 | 12,878.40 | 12,880.00 | 12,542.05 | 12,560.95 | 12,443.42 | 823,306 |
| 14 June 2024 | 12,831.50 | 12,895.00 | 12,778.80 | 12,845.20 | 12,725.01 | 216,967 |
| 13 June 2024 | 12,940.00 | 12,940.00 | 12,739.60 | 12,846.85 | 12,726.64 | 297,240 |
| 12 June 2024 | 12,863.65 | 12,951.60 | 12,802.00 | 12,849.35 | 12,729.12 | 302,719 |
| 11 June 2024 | 12,743.50 | 12,939.55 | 12,655.20 | 12,863.65 | 12,743.29 | 358,807 |
| 10 June 2024 | 12,765.15 | 12,920.00 | 12,627.90 | 12,717.55 | 12,598.55 | 293,471 |
| 07 June 2024 | 12,582.35 | 12,828.00 | 12,582.35 | 12,810.90 | 12,691.03 | 532,480 |
| 06 June 2024 | 12,511.55 | 12,690.00 | 12,468.00 | 12,673.50 | 12,554.91 | 447,536 |
| 05 June 2024 | 12,180.00 | 12,614.10 | 12,125.10 | 12,502.60 | 12,385.61 | 447,581 |
| 04 June 2024 | 12,596.60 | 12,597.20 | 11,561.45 | 12,176.05 | 12,062.12 | 825,928 |
| 03 June 2024 | 12,825.00 | 12,825.00 | 12,402.55 | 12,476.15 | 12,359.41 | 485,936 |
| 31 May 2024 | 12,598.00 | 12,633.35 | 12,330.00 | 12,399.30 | 12,283.28 | 908,304 |
| 30 May 2024 | 12,721.00 | 12,810.00 | 12,550.00 | 12,598.00 | 12,480.12 | 524,559 |
| 29 May 2024 | 12,818.00 | 12,850.05 | 12,750.00 | 12,788.65 | 12,668.99 | 353,706 |
| 28 May 2024 | 12,890.00 | 12,985.95 | 12,800.25 | 12,818.60 | 12,698.66 | 333,806 |
| 27 May 2024 | 13,023.45 | 13,058.50 | 12,777.00 | 12,906.10 | 12,785.34 | 464,953 |
| 24 May 2024 | 12,865.00 | 13,034.00 | 12,811.00 | 13,000.45 | 12,878.81 | 624,801 |
| 23 May 2024 | 12,566.05 | 12,975.10 | 12,473.05 | 12,934.90 | 12,813.87 | 768,732 |
| 22 May 2024 | 12,427.80 | 12,563.00 | 12,363.10 | 12,531.35 | 12,414.09 | 280,015 |
| 21 May 2024 | 12,600.15 | 12,678.90 | 12,441.80 | 12,473.30 | 12,356.59 | 443,136 |
| 17 May 2024 | 12,515.15 | 12,665.90 | 12,322.30 | 12,641.50 | 12,523.21 | 809,226 |
| 16 May 2024 | 12,848.00 | 12,848.00 | 12,300.00 | 12,497.65 | 12,380.71 | 914,201 |
| 15 May 2024 | 12,820.00 | 12,872.40 | 12,700.00 | 12,767.30 | 12,647.84 | 232,030 |
| 14 May 2024 | 12,673.85 | 12,840.00 | 12,651.40 | 12,814.20 | 12,694.30 | 331,037 |
| 13 May 2024 | 12,660.00 | 12,708.40 | 12,477.55 | 12,673.85 | 12,555.26 | 281,421 |
| 10 May 2024 | 12,505.00 | 12,696.95 | 12,501.00 | 12,675.50 | 12,556.90 | 328,670 |
| 09 May 2024 | 12,540.00 | 12,739.80 | 12,436.75 | 12,504.65 | 12,387.64 | 504,590 |
| 08 May 2024 | 12,392.00 | 12,559.95 | 12,325.00 | 12,543.55 | 12,426.18 | 399,669 |
| 07 May 2024 | 12,472.40 | 12,508.50 | 12,239.00 | 12,364.05 | 12,248.36 | 604,375 |
| 06 May 2024 | 12,550.00 | 12,646.40 | 12,372.50 | 12,439.30 | 12,322.91 | 342,231 |
| 03 May 2024 | 12,817.95 | 12,830.00 | 12,411.40 | 12,492.15 | 12,375.26 | 834,990 |
| 02 May 2024 | 12,750.00 | 12,844.15 | 12,514.80 | 12,805.35 | 12,685.53 | 814,923 |
| 30 Apr 2024 | 12,786.00 | 12,996.00 | 12,740.20 | 12,817.50 | 12,697.57 | 528,776 |
| 29 Apr 2024 | 12,800.05 | 12,994.80 | 12,603.00 | 12,689.85 | 12,571.11 | 613,937 |
| 26 Apr 2024 | 12,922.00 | 13,045.00 | 12,660.00 | 12,703.35 | 12,584.48 | 704,626 |
| 25 Apr 2024 | 12,964.00 | 12,980.70 | 12,740.35 | 12,922.50 | 12,801.58 | 640,725 |
| 24 Apr 2024 | 13,000.00 | 13,073.95 | 12,900.00 | 12,944.05 | 12,822.93 | 296,364 |
| 23 Apr 2024 | 12,845.00 | 13,024.50 | 12,776.30 | 12,996.25 | 12,874.64 | 397,281 |
| 22 Apr 2024 | 12,783.15 | 12,879.15 | 12,659.00 | 12,785.50 | 12,665.87 | 342,212 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.