Australia markets closed

Maruti Suzuki India Limited (MARUTI.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
10,618.55-78.10 (-0.73%)
At close: 03:29PM IST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202310,730.0010,748.0010,551.0010,618.5510,618.55548,373
07 Dec 202310,790.0010,932.8510,635.0010,696.6510,696.65704,413
06 Dec 202310,721.9010,748.9510,590.0010,625.7510,625.75464,163
05 Dec 202310,650.9010,770.0010,563.4010,721.9010,721.90580,996
04 Dec 202310,695.0010,695.1010,425.0010,599.4510,599.45625,235
01 Dec 202310,608.0010,759.0010,533.0510,585.7010,585.70591,519
30 Nov 202310,581.0010,649.0010,546.1010,608.7010,608.70665,660
29 Nov 202310,570.0010,634.5510,525.7010,599.2510,599.25343,341
28 Nov 202310,539.9510,556.4010,506.0010,537.5510,537.55268,026
24 Nov 202310,505.9510,566.5010,462.0010,515.6510,515.65380,306
23 Nov 202310,487.8010,525.0010,394.0510,488.5010,488.50453,820
22 Nov 202310,550.0010,551.2510,420.0010,494.5510,494.55378,891
21 Nov 202310,619.0010,619.0010,500.0010,535.1510,535.15312,242
20 Nov 202310,500.0010,593.3510,500.0010,566.2510,566.25234,246
17 Nov 202310,500.0010,606.8010,499.1510,523.5010,523.50403,772
16 Nov 202310,480.0010,543.7010,409.2010,484.5010,484.50488,715
15 Nov 202310,497.0010,497.0010,375.0510,456.0510,456.05436,538
13 Nov 202310,429.0010,429.0010,363.6510,398.4010,398.40261,891
10 Nov 202310,375.0010,416.4010,320.0010,388.8010,388.80206,395
09 Nov 202310,349.9510,449.6010,316.7510,400.3510,400.35310,536
08 Nov 202310,320.0010,340.4510,260.6010,322.3010,322.30287,006
07 Nov 202310,300.0010,326.0010,235.8510,253.3010,253.30264,935
06 Nov 202310,338.9510,338.9510,252.0010,284.8510,284.85490,459
03 Nov 202310,318.0010,370.0010,241.0010,276.3010,276.30517,582
02 Nov 202310,290.3010,345.0010,201.0010,303.6010,303.60569,194
01 Nov 202310,390.1010,422.2010,188.6510,227.7510,227.75699,116
31 Oct 202310,490.0010,490.0010,321.0010,392.3010,392.30439,996
30 Oct 202310,700.0010,700.0010,245.0010,397.7010,397.70991,168
27 Oct 202310,440.0510,845.0010,440.0010,560.7010,560.701,116,713
26 Oct 202310,539.0010,594.0010,392.5010,424.1510,424.15506,129
25 Oct 202310,520.0010,647.4510,501.6010,588.8510,588.85401,105
23 Oct 202310,681.0010,724.6510,530.4510,553.6510,553.65227,925
20 Oct 202310,763.1010,799.0010,695.7010,725.6510,725.65232,512
19 Oct 202310,700.0010,798.7010,700.0010,771.7010,771.70286,284
18 Oct 202310,755.0010,809.8510,711.0510,788.4510,788.45267,435
17 Oct 202310,730.0010,797.8510,565.3010,750.8010,750.80474,718
16 Oct 202310,729.9510,810.8510,665.0010,704.5010,704.50304,196
13 Oct 202310,534.0510,745.0510,529.8010,727.5510,727.55625,954
12 Oct 202310,460.0010,624.5510,420.2010,580.9010,580.90569,237
11 Oct 202310,349.9510,440.0010,340.0510,412.1010,412.10193,526
10 Oct 202310,290.0010,417.0010,270.1010,375.0010,375.00348,342
09 Oct 202310,250.0010,334.4010,183.9510,244.8010,244.80230,083
06 Oct 202310,283.0010,332.9510,260.0010,302.0510,302.05335,700
05 Oct 202310,181.9510,270.9510,109.0010,210.1510,210.15377,196
04 Oct 202310,283.9010,283.9010,090.0010,129.8510,129.85407,793
03 Oct 202310,709.8010,709.8010,303.3010,346.9010,346.90623,006
29 Sept 202310,541.0010,705.5010,510.5510,610.6010,610.60481,725
28 Sept 202310,650.5010,705.0010,532.0510,565.3510,565.35598,144
27 Sept 202310,550.0010,706.0010,525.0010,680.7510,680.75458,359
26 Sept 202310,631.9010,633.9510,526.5510,556.6510,556.65452,503
25 Sept 202310,535.1510,720.0010,530.0010,588.2010,588.20756,801
22 Sept 202310,378.0010,566.7510,308.4510,535.1510,535.15986,206
21 Sept 202310,343.0510,345.0010,206.5010,284.3010,284.30577,252
20 Sept 202310,494.0510,494.0510,337.5510,346.7510,346.75545,106
18 Sept 202310,500.0510,623.6510,494.0510,522.1010,522.10430,213
15 Sept 202310,489.3010,550.0010,477.4010,525.2510,525.25544,616
14 Sept 202310,465.0510,580.0010,431.0510,488.1510,488.15501,196
13 Sept 202310,500.0010,536.4010,440.0010,473.4010,473.40301,707
12 Sept 202310,544.0010,568.4010,405.0010,503.6010,503.60568,773
11 Sept 202310,345.0010,550.0010,344.0010,533.8510,533.85598,050
08 Sept 202310,399.0010,400.0010,300.0010,332.0010,332.00439,721
07 Sept 202310,150.0010,300.9010,150.0010,280.7510,280.75445,805
06 Sept 202310,260.0010,260.0010,130.1510,178.8510,178.85663,758
05 Sept 202310,350.0010,412.7010,245.8010,262.1010,262.10507,107
04 Sept 202310,401.0010,467.9510,286.3010,362.4510,362.45819,552
01 Sept 20239,999.0010,397.959,951.3510,331.2510,331.251,193,178
31 Aug 20239,770.1010,065.009,770.1010,003.8010,003.801,581,818
30 Aug 20239,660.009,817.959,610.009,796.409,796.40543,634
29 Aug 20239,600.009,684.759,506.009,621.259,621.25317,224
28 Aug 20239,514.959,670.009,510.009,597.709,597.70325,938
25 Aug 20239,554.009,624.759,485.009,505.709,505.70346,449
24 Aug 20239,661.659,661.659,555.009,573.709,573.70385,559
23 Aug 20239,519.009,640.009,446.009,600.959,600.95546,842
22 Aug 20239,420.209,508.059,409.709,491.909,491.90435,930
21 Aug 20239,455.559,469.009,413.259,438.809,438.80375,347
18 Aug 20239,350.009,470.009,336.659,456.059,456.05400,745
17 Aug 20239,414.909,474.759,350.009,375.309,375.30402,798
16 Aug 20239,334.009,437.759,254.159,419.559,419.55336,363
14 Aug 20239,360.009,364.009,257.909,321.659,321.65336,864
11 Aug 20239,397.609,469.009,344.009,356.859,356.85498,504
10 Aug 20239,463.109,500.009,342.059,397.609,397.60523,490
09 Aug 20239,540.009,540.059,417.509,463.109,463.10404,602
08 Aug 20239,539.959,623.009,505.009,542.559,542.55430,636
07 Aug 20239,490.009,539.809,422.009,523.809,523.80366,329
04 Aug 20239,560.009,616.009,427.009,470.409,470.40540,470
03 Aug 20239,598.859,659.959,515.609,543.709,543.70614,897
03 Aug 202390 Dividend
02 Aug 20239,715.009,793.459,520.359,653.809,563.80672,815
01 Aug 20239,760.009,892.009,650.059,716.759,626.161,394,528
31 July 20239,670.309,837.709,606.009,820.759,729.19600,060
28 July 20239,739.009,750.009,546.409,670.309,580.15381,151
27 July 20239,770.009,827.159,691.659,753.609,662.67256,672
26 July 20239,761.509,810.009,725.259,756.359,665.39209,861
25 July 20239,624.009,774.959,616.809,758.609,667.62240,998
24 July 20239,770.059,815.009,680.009,694.809,604.42358,506
21 July 20239,720.009,845.009,703.009,770.059,678.97328,483
20 July 20239,620.009,785.009,575.459,772.509,681.39466,813
19 July 20239,651.009,666.009,525.659,607.559,517.98450,254
18 July 20239,710.209,766.309,601.709,665.659,575.54320,985
17 July 20239,647.009,699.009,555.009,689.559,599.22444,583
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...