Australia Markets open in 2 hrs 34 mins

Maruti Suzuki India Limited (MARUTI.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
8,252.40+24.00 (+0.29%)
At close: 03:29PM IST
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 2023------
22 Mar 2023------
21 Mar 20238,245.008,275.008,215.008,228.408,228.40287,497
20 Mar 20238,316.858,316.858,130.008,219.608,219.60488,199
17 Mar 20238,503.008,510.958,293.558,316.858,316.85471,602
16 Mar 20238,460.108,533.408,411.008,437.458,437.45340,261
15 Mar 20238,650.008,704.958,440.008,474.958,474.95509,229
14 Mar 20238,544.958,544.958,445.008,512.158,512.15349,510
13 Mar 20238,601.558,637.308,481.108,518.408,518.40479,314
10 Mar 20238,530.008,628.008,480.108,601.558,601.55516,128
09 Mar 20238,725.008,737.008,534.058,541.958,541.95431,466
08 Mar 20238,625.008,712.058,610.058,693.908,693.90348,171
06 Mar 20238,640.008,663.008,590.958,631.458,631.45275,417
03 Mar 20238,592.058,629.008,550.008,601.258,601.25437,977
02 Mar 20238,771.008,771.008,509.108,548.758,548.75603,893
01 Mar 20238,620.008,776.258,620.008,764.158,764.15333,441
28 Feb 20238,650.008,709.008,605.308,624.358,624.35370,998
27 Feb 20238,630.008,643.058,530.008,632.208,632.20220,225
24 Feb 20238,711.008,740.008,609.308,660.508,660.50242,982
23 Feb 20238,693.458,747.458,616.008,696.258,696.25317,544
22 Feb 20238,675.508,719.008,585.008,658.958,658.95363,931
21 Feb 20238,694.008,720.008,638.458,669.858,669.85323,478
20 Feb 20238,807.758,849.008,675.258,693.658,693.65298,434
17 Feb 20238,787.008,874.008,749.758,807.758,807.75214,587
16 Feb 20238,880.008,880.008,790.008,805.108,805.10247,514
15 Feb 20238,774.458,895.708,742.008,845.358,845.35452,568
14 Feb 20238,815.008,847.008,765.008,774.458,774.45227,030
13 Feb 20238,787.008,864.408,755.708,809.458,809.45253,037
10 Feb 20238,797.808,875.008,772.958,811.358,811.35276,298
09 Feb 20238,802.308,833.008,700.008,801.208,801.20392,186
08 Feb 20238,773.008,854.508,673.058,834.708,834.70391,645
07 Feb 20238,908.008,920.008,752.558,762.458,762.45318,669
06 Feb 20238,926.958,936.008,820.008,908.008,908.00205,161
03 Feb 20238,940.008,963.008,845.158,942.308,942.30351,157
02 Feb 20238,765.008,940.008,751.108,870.158,870.15456,995
01 Feb 20238,937.009,030.458,673.908,768.858,768.85707,460
31 Jan 20238,856.908,943.858,830.208,895.308,895.30643,670
30 Jan 20238,779.008,865.008,718.008,817.008,817.001,036,998
27 Jan 20238,828.458,889.008,620.108,737.508,737.50743,546
25 Jan 20238,747.908,833.008,680.308,784.108,784.101,131,883
24 Jan 20238,450.008,718.008,417.008,698.808,698.801,039,571
23 Jan 20238,480.008,482.008,377.908,417.108,417.10410,827
20 Jan 20238,462.058,500.008,412.008,439.808,439.80346,337
19 Jan 20238,479.008,519.008,456.508,501.658,501.65184,776
18 Jan 20238,473.008,537.408,464.308,494.058,494.05402,883
17 Jan 20238,409.858,493.308,342.158,479.358,479.35409,248
16 Jan 20238,480.008,514.308,343.608,380.108,380.10500,575
13 Jan 20238,397.008,500.058,351.008,453.408,453.40705,220
12 Jan 20238,315.008,377.008,260.008,369.208,369.20283,772
11 Jan 20238,334.658,334.658,249.158,284.458,284.45327,536
10 Jan 20238,380.008,410.008,262.908,293.158,293.15493,677
09 Jan 20238,424.858,446.958,325.108,377.008,377.00613,406
06 Jan 20238,460.008,483.958,350.008,383.058,383.05368,978
05 Jan 20238,444.958,475.008,390.058,461.108,461.10417,716
04 Jan 20238,376.008,537.058,311.058,422.808,422.80566,744
03 Jan 20238,380.008,402.008,304.158,382.758,382.75493,207
02 Jan 20238,365.008,454.008,337.608,403.308,403.30398,159
30 Dec 20228,470.008,490.008,362.258,394.608,394.60433,976
29 Dec 20228,370.008,449.008,333.008,435.808,435.80452,134
28 Dec 20228,315.008,453.508,287.608,421.058,421.05538,632
27 Dec 20228,298.958,315.008,230.808,305.458,305.45423,308
26 Dec 20228,147.008,346.008,076.058,256.808,256.80315,102
23 Dec 20228,299.708,329.958,122.858,141.608,141.60503,012
22 Dec 20228,356.658,384.008,288.008,334.358,334.35580,858
21 Dec 20228,524.358,566.958,288.308,350.408,350.40800,720
20 Dec 20228,584.408,584.408,432.058,524.358,524.35694,906
19 Dec 20228,498.808,621.458,451.008,603.858,603.85464,106
16 Dec 20228,559.508,588.008,446.008,485.808,485.80624,222
15 Dec 20228,641.008,673.608,575.008,584.158,584.15472,176
14 Dec 20228,650.008,677.708,596.058,641.608,641.60343,670
13 Dec 20228,662.008,697.358,610.008,620.708,620.70330,236
12 Dec 20228,609.008,693.308,515.308,659.758,659.75445,039
09 Dec 20228,707.008,763.758,545.458,613.358,613.35790,406
08 Dec 20228,665.008,711.008,606.058,682.708,682.70476,001
07 Dec 20228,720.008,747.858,641.008,659.158,659.15546,450
06 Dec 20228,777.208,800.008,694.958,717.358,717.35551,379
05 Dec 20228,844.008,853.208,765.008,792.058,792.05519,621
02 Dec 20228,820.008,928.908,754.758,815.858,815.85971,612
01 Dec 20229,019.059,025.008,930.008,958.158,958.15694,489
30 Nov 20228,924.009,020.008,870.008,974.158,974.151,087,650
29 Nov 20228,985.009,024.758,888.008,910.208,910.20606,692
28 Nov 20229,028.009,104.108,950.008,985.408,985.40439,956
25 Nov 20229,000.009,080.008,947.509,019.509,019.50545,439
24 Nov 20228,968.908,994.908,921.008,967.108,967.10455,343
23 Nov 20228,940.008,989.008,902.008,934.508,934.50621,006
22 Nov 20228,875.008,934.958,859.058,873.758,873.75455,948
21 Nov 20228,825.008,929.208,786.008,865.208,865.20520,644
18 Nov 20229,010.009,023.958,836.008,848.058,848.05515,615
17 Nov 20229,101.009,169.608,970.008,986.458,986.45409,572
16 Nov 20229,160.009,252.509,099.859,134.959,134.95350,737
15 Nov 20229,190.009,203.559,130.009,162.209,162.20359,888
14 Nov 20229,100.009,163.058,992.559,152.359,152.35282,822
11 Nov 20229,200.009,240.009,050.009,087.559,087.55461,074
10 Nov 20229,201.009,250.759,071.009,097.259,097.25445,700
09 Nov 20229,480.359,480.859,220.009,253.509,253.50617,256
07 Nov 20229,277.009,352.809,254.309,333.309,333.30469,017
04 Nov 20229,257.909,324.009,191.059,229.509,229.50465,775
03 Nov 20229,210.009,310.009,164.409,239.109,239.10616,860
02 Nov 20229,445.009,454.609,210.009,229.409,229.40788,679
01 Nov 20229,635.009,636.909,375.009,454.609,454.60805,517
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...