Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	10,730.00	10,748.00	10,551.00	10,618.55	10,618.55	548,373
07 Dec 2023	10,790.00	10,932.85	10,635.00	10,696.65	10,696.65	704,413
06 Dec 2023	10,721.90	10,748.95	10,590.00	10,625.75	10,625.75	464,163
05 Dec 2023	10,650.90	10,770.00	10,563.40	10,721.90	10,721.90	580,996
04 Dec 2023	10,695.00	10,695.10	10,425.00	10,599.45	10,599.45	625,235
01 Dec 2023	10,608.00	10,759.00	10,533.05	10,585.70	10,585.70	591,519
30 Nov 2023	10,581.00	10,649.00	10,546.10	10,608.70	10,608.70	665,660
29 Nov 2023	10,570.00	10,634.55	10,525.70	10,599.25	10,599.25	343,341
28 Nov 2023	10,539.95	10,556.40	10,506.00	10,537.55	10,537.55	268,026
24 Nov 2023	10,505.95	10,566.50	10,462.00	10,515.65	10,515.65	380,306
23 Nov 2023	10,487.80	10,525.00	10,394.05	10,488.50	10,488.50	453,820
22 Nov 2023	10,550.00	10,551.25	10,420.00	10,494.55	10,494.55	378,891
21 Nov 2023	10,619.00	10,619.00	10,500.00	10,535.15	10,535.15	312,242
20 Nov 2023	10,500.00	10,593.35	10,500.00	10,566.25	10,566.25	234,246
17 Nov 2023	10,500.00	10,606.80	10,499.15	10,523.50	10,523.50	403,772
16 Nov 2023	10,480.00	10,543.70	10,409.20	10,484.50	10,484.50	488,715
15 Nov 2023	10,497.00	10,497.00	10,375.05	10,456.05	10,456.05	436,538
13 Nov 2023	10,429.00	10,429.00	10,363.65	10,398.40	10,398.40	261,891
10 Nov 2023	10,375.00	10,416.40	10,320.00	10,388.80	10,388.80	206,395
09 Nov 2023	10,349.95	10,449.60	10,316.75	10,400.35	10,400.35	310,536
08 Nov 2023	10,320.00	10,340.45	10,260.60	10,322.30	10,322.30	287,006
07 Nov 2023	10,300.00	10,326.00	10,235.85	10,253.30	10,253.30	264,935
06 Nov 2023	10,338.95	10,338.95	10,252.00	10,284.85	10,284.85	490,459
03 Nov 2023	10,318.00	10,370.00	10,241.00	10,276.30	10,276.30	517,582
02 Nov 2023	10,290.30	10,345.00	10,201.00	10,303.60	10,303.60	569,194
01 Nov 2023	10,390.10	10,422.20	10,188.65	10,227.75	10,227.75	699,116
31 Oct 2023	10,490.00	10,490.00	10,321.00	10,392.30	10,392.30	439,996
30 Oct 2023	10,700.00	10,700.00	10,245.00	10,397.70	10,397.70	991,168
27 Oct 2023	10,440.05	10,845.00	10,440.00	10,560.70	10,560.70	1,116,713
26 Oct 2023	10,539.00	10,594.00	10,392.50	10,424.15	10,424.15	506,129
25 Oct 2023	10,520.00	10,647.45	10,501.60	10,588.85	10,588.85	401,105
23 Oct 2023	10,681.00	10,724.65	10,530.45	10,553.65	10,553.65	227,925
20 Oct 2023	10,763.10	10,799.00	10,695.70	10,725.65	10,725.65	232,512
19 Oct 2023	10,700.00	10,798.70	10,700.00	10,771.70	10,771.70	286,284
18 Oct 2023	10,755.00	10,809.85	10,711.05	10,788.45	10,788.45	267,435
17 Oct 2023	10,730.00	10,797.85	10,565.30	10,750.80	10,750.80	474,718
16 Oct 2023	10,729.95	10,810.85	10,665.00	10,704.50	10,704.50	304,196
13 Oct 2023	10,534.05	10,745.05	10,529.80	10,727.55	10,727.55	625,954
12 Oct 2023	10,460.00	10,624.55	10,420.20	10,580.90	10,580.90	569,237
11 Oct 2023	10,349.95	10,440.00	10,340.05	10,412.10	10,412.10	193,526
10 Oct 2023	10,290.00	10,417.00	10,270.10	10,375.00	10,375.00	348,342
09 Oct 2023	10,250.00	10,334.40	10,183.95	10,244.80	10,244.80	230,083
06 Oct 2023	10,283.00	10,332.95	10,260.00	10,302.05	10,302.05	335,700
05 Oct 2023	10,181.95	10,270.95	10,109.00	10,210.15	10,210.15	377,196
04 Oct 2023	10,283.90	10,283.90	10,090.00	10,129.85	10,129.85	407,793
03 Oct 2023	10,709.80	10,709.80	10,303.30	10,346.90	10,346.90	623,006
29 Sept 2023	10,541.00	10,705.50	10,510.55	10,610.60	10,610.60	481,725
28 Sept 2023	10,650.50	10,705.00	10,532.05	10,565.35	10,565.35	598,144
27 Sept 2023	10,550.00	10,706.00	10,525.00	10,680.75	10,680.75	458,359
26 Sept 2023	10,631.90	10,633.95	10,526.55	10,556.65	10,556.65	452,503
25 Sept 2023	10,535.15	10,720.00	10,530.00	10,588.20	10,588.20	756,801
22 Sept 2023	10,378.00	10,566.75	10,308.45	10,535.15	10,535.15	986,206
21 Sept 2023	10,343.05	10,345.00	10,206.50	10,284.30	10,284.30	577,252
20 Sept 2023	10,494.05	10,494.05	10,337.55	10,346.75	10,346.75	545,106
18 Sept 2023	10,500.05	10,623.65	10,494.05	10,522.10	10,522.10	430,213
15 Sept 2023	10,489.30	10,550.00	10,477.40	10,525.25	10,525.25	544,616
14 Sept 2023	10,465.05	10,580.00	10,431.05	10,488.15	10,488.15	501,196
13 Sept 2023	10,500.00	10,536.40	10,440.00	10,473.40	10,473.40	301,707
12 Sept 2023	10,544.00	10,568.40	10,405.00	10,503.60	10,503.60	568,773
11 Sept 2023	10,345.00	10,550.00	10,344.00	10,533.85	10,533.85	598,050
08 Sept 2023	10,399.00	10,400.00	10,300.00	10,332.00	10,332.00	439,721
07 Sept 2023	10,150.00	10,300.90	10,150.00	10,280.75	10,280.75	445,805
06 Sept 2023	10,260.00	10,260.00	10,130.15	10,178.85	10,178.85	663,758
05 Sept 2023	10,350.00	10,412.70	10,245.80	10,262.10	10,262.10	507,107
04 Sept 2023	10,401.00	10,467.95	10,286.30	10,362.45	10,362.45	819,552
01 Sept 2023	9,999.00	10,397.95	9,951.35	10,331.25	10,331.25	1,193,178
31 Aug 2023	9,770.10	10,065.00	9,770.10	10,003.80	10,003.80	1,581,818
30 Aug 2023	9,660.00	9,817.95	9,610.00	9,796.40	9,796.40	543,634
29 Aug 2023	9,600.00	9,684.75	9,506.00	9,621.25	9,621.25	317,224
28 Aug 2023	9,514.95	9,670.00	9,510.00	9,597.70	9,597.70	325,938
25 Aug 2023	9,554.00	9,624.75	9,485.00	9,505.70	9,505.70	346,449
24 Aug 2023	9,661.65	9,661.65	9,555.00	9,573.70	9,573.70	385,559
23 Aug 2023	9,519.00	9,640.00	9,446.00	9,600.95	9,600.95	546,842
22 Aug 2023	9,420.20	9,508.05	9,409.70	9,491.90	9,491.90	435,930
21 Aug 2023	9,455.55	9,469.00	9,413.25	9,438.80	9,438.80	375,347
18 Aug 2023	9,350.00	9,470.00	9,336.65	9,456.05	9,456.05	400,745
17 Aug 2023	9,414.90	9,474.75	9,350.00	9,375.30	9,375.30	402,798
16 Aug 2023	9,334.00	9,437.75	9,254.15	9,419.55	9,419.55	336,363
14 Aug 2023	9,360.00	9,364.00	9,257.90	9,321.65	9,321.65	336,864
11 Aug 2023	9,397.60	9,469.00	9,344.00	9,356.85	9,356.85	498,504
10 Aug 2023	9,463.10	9,500.00	9,342.05	9,397.60	9,397.60	523,490
09 Aug 2023	9,540.00	9,540.05	9,417.50	9,463.10	9,463.10	404,602
08 Aug 2023	9,539.95	9,623.00	9,505.00	9,542.55	9,542.55	430,636
07 Aug 2023	9,490.00	9,539.80	9,422.00	9,523.80	9,523.80	366,329
04 Aug 2023	9,560.00	9,616.00	9,427.00	9,470.40	9,470.40	540,470
03 Aug 2023	9,598.85	9,659.95	9,515.60	9,543.70	9,543.70	614,897
03 Aug 2023	90 Dividend
02 Aug 2023	9,715.00	9,793.45	9,520.35	9,653.80	9,563.80	672,815
01 Aug 2023	9,760.00	9,892.00	9,650.05	9,716.75	9,626.16	1,394,528
31 July 2023	9,670.30	9,837.70	9,606.00	9,820.75	9,729.19	600,060
28 July 2023	9,739.00	9,750.00	9,546.40	9,670.30	9,580.15	381,151
27 July 2023	9,770.00	9,827.15	9,691.65	9,753.60	9,662.67	256,672
26 July 2023	9,761.50	9,810.00	9,725.25	9,756.35	9,665.39	209,861
25 July 2023	9,624.00	9,774.95	9,616.80	9,758.60	9,667.62	240,998
24 July 2023	9,770.05	9,815.00	9,680.00	9,694.80	9,604.42	358,506
21 July 2023	9,720.00	9,845.00	9,703.00	9,770.05	9,678.97	328,483
20 July 2023	9,620.00	9,785.00	9,575.45	9,772.50	9,681.39	466,813
19 July 2023	9,651.00	9,666.00	9,525.65	9,607.55	9,517.98	450,254
18 July 2023	9,710.20	9,766.30	9,601.70	9,665.65	9,575.54	320,985
17 July 2023	9,647.00	9,699.00	9,555.00	9,689.55	9,599.22	444,583
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,885.46-565.88(-0.84%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Maruti Suzuki India Limited (MARUTI.NS)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,885.46
-565.88(-0.84%)