Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Maruti Suzuki India Limited logo
MARUTI.NS
Maruti Suzuki India Limited
09:59:59
13395 ₹
0.0000 (%0.00)
Previous Close: 13484
Day Low₺13353
Day High₺13507
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MARUTI.NS: Maruti Suzuki India Limited Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,565.9161
CLOSE 13,579.4391

Low

LOW 10,800.2

High

HIGH 16,818
DATEOPENHIGHLOWCLOSE
01/01/202510,85811,273.9510,800.211,208.3
01/02/202511,28511,859.1511,22611,841.3
01/03/202511,849.9512,049.811,787.9511,934.25
01/06/202511,92911,979.911,690.711,755.65
01/07/202511,755.6511,825.9511,673.711,721.3
01/08/202511,72611,859.9511,725.311,822
01/09/202511,82211,85011,659.6511,740.55
01/10/202511,69011,76011,57011,631.1
01/13/202511,468.511,654.4511,46811,497.7
01/14/202511,533.9511,785.5511,53111,741.15
01/15/202511,890.5512,192.411,86111,947.4
01/16/202511,981.4512,13411,956.212,092.3
01/17/202512,101.912,189.912,004.312,136.35
01/20/202512,147.0512,147.0511,984.0512,020.05
01/21/202512,017.0512,139.811,862.0511,883.7
01/22/202511,900.0512,078.8511,900.0512,020.35
01/23/202512,00512,106.311,961.312,045.75
01/24/202511,93012,09311,914.111,967.9
01/27/202511,901.912,046.911,811.0511,993.85
01/28/202512,018.3512,164.711,884.9512,123.75
01/29/202512,12012,320.711,885.0511,977.9
01/30/202512,02112,110.8511,923.112,000
01/31/202512,00012,39012,00012,310.65
02/01/202512,32013,15012,228.6512,916.5
02/03/202512,99013,461.212,921.6513,139.95
02/04/202513,25013,259.9512,971.513,109.95
02/05/202513,11013,15013,003.513,086.8
02/06/202513,06013,13013,006.813,074
02/07/202513,06013,108.513,01213,049.5
02/10/202513,05013,06012,886.6512,900.75
02/11/202512,899.9513,017.2512,699.4512,724.35
02/12/202512,70012,765.3512,608.0512,655.55
02/13/202512,67512,744.9512,614.7512,671.3
02/14/202512,70012,78012,584.112,680.25
02/17/202512,601.612,77412,578.112,762.9
02/18/202512,764.9512,884.9512,735.1512,786.2
02/19/202512,72712,769.1512,65112,686.15
02/20/202512,65012,65012,38012,440.65
02/21/202512,42012,438.612,24512,323.45
02/24/202512,248.3512,432.512,220.112,345.2
02/25/202512,388.7512,507.412,35012,476.35
02/27/202512,531.712,55012,31212,380.6
02/28/202512,338.512,338.511,811.711,945.85
03/03/202511,88612,059.4511,757.7511,775.6
03/04/202511,69011,724.2511,59111,616.25
03/05/202511,60511,83011,568.3511,617.35
03/06/202511,70111,729.511,48011,666.4
03/07/202511,65011,742.311,60111,664.15
03/10/202511,60011,697.911,533.6511,586.05
03/11/202511,579.511,69211,51011,646.95
03/12/202511,620.811,723.9511,52211,640.1
03/13/202511,634.811,68511,489.7511,513.8
03/17/202511,513.811,752.9511,456.3511,553.7
03/18/202511,560.0511,755.4511,50111,714.55
03/19/202511,70011,714.4511,54711,615.55
03/20/202511,699.911,76511,58811,730.2
03/21/202511,78011,921.711,705.811,732.8
03/24/202511,779.9511,99011,742.0511,922.25
03/25/202511,951.412,075.2511,80011,868.9
03/26/202511,80711,868.911,71011,734.3
03/27/202511,773.1511,89811,63811,721.95
03/28/202511,699.0511,745.9511,400.111,522.15
04/01/202511,48011,545.811,29011,481.1
04/02/202511,481.111,73211,410.0511,716.1
04/03/202511,630.511,802.9511,611.0511,688.1
04/04/202511,60011,63011,33011,482
04/07/202511,105.611,358.511,059.4511,329.75
04/08/202511,53011,550.3511,290.0511,458.9
04/09/202511,460.111,538.711,42511,457.4
04/11/202511,480.3511,678.7511,48011,599.05
04/15/202511,79011,94011,68011,855
04/16/202511,76811,76811,61511,664
04/17/202511,66411,72811,52511,695
04/21/202511,69511,76911,58811,745
04/22/202511,77011,78811,61511,734
04/23/202511,79911,97111,72911,907
04/24/202511,94012,04011,85811,894
04/25/202511,90212,04611,59811,698
04/28/202511,42811,89611,28911,846
04/29/202511,81211,94011,74111,841
04/30/202511,82512,32511,80012,257
05/02/202512,25712,72712,25012,406
05/05/202512,49012,49012,36212,458
05/06/202512,43812,59912,37112,581
05/07/202512,35512,66912,35512,633
05/08/202512,56012,59712,33012,392
05/09/202512,13512,36012,11512,250
05/12/202512,42612,63012,42612,616
05/13/202512,60012,70012,43012,482
05/14/202512,48512,71812,41112,670
05/15/202512,60013,02312,54812,952
05/16/202512,95013,08612,91212,995
05/19/202512,99013,04612,93012,989
05/20/202513,00513,01012,61012,638
05/21/202512,67512,80812,59412,615
05/22/202512,61112,61112,39512,445
05/23/202512,45012,49512,42312,453
05/26/202512,45512,53912,39112,421
05/27/202512,42112,47912,29012,414
05/28/202512,41412,41512,30512,331
05/29/202512,34012,42812,26612,392
05/30/202512,39212,49012,25112,319
06/02/202512,16112,31912,13212,290
06/03/202512,27312,35012,06012,128
06/04/202512,12812,24512,12812,163
06/05/202512,20012,25712,01612,126
06/06/202512,13912,53512,10012,462
06/09/202512,50512,66012,46612,637
06/10/202512,66012,74412,46112,520
06/11/202512,47012,56012,42712,452
06/12/202512,45912,49012,30712,390
06/13/202512,20012,42512,17612,408
06/16/202512,40412,56712,33612,530
06/17/202512,52912,61512,47012,595
06/18/202512,62012,88012,55012,748
06/19/202512,75012,82512,71412,806
06/20/202512,80912,89012,72812,791
06/23/202512,77112,78612,66612,699
06/24/202512,83012,85512,55312,611
06/25/202512,68412,80712,61712,767
06/26/202512,78012,84812,68912,715
06/27/202512,75012,79912,62112,642
06/30/202512,66712,67512,33212,400
07/01/202512,45012,45912,32012,442
07/02/202512,38012,64312,35912,622
07/03/202512,63012,82012,59012,752
07/04/202512,71512,74812,60812,646
07/07/202512,64712,67012,47112,520
07/08/202512,52512,55512,35912,414
07/09/202512,43512,54012,43012,470
07/10/202512,50012,67012,40112,650
07/11/202512,64012,68512,52112,574
07/14/202512,59012,61612,43112,514
07/15/202512,48112,59812,48112,536
07/16/202512,53612,57112,43912,564
07/17/202512,56912,62712,46312,476
07/18/202512,52512,52712,37012,419
07/21/202512,43112,47812,34212,405
07/22/202512,44912,53012,31912,492
07/23/202512,54012,71912,54012,627
07/24/202512,64812,66112,51912,557
07/25/202512,54512,55712,35712,404
07/28/202512,37112,53512,30212,340
07/29/202512,34012,50712,26812,469
07/30/202512,43112,64312,42012,618
07/31/202512,50612,76012,46412,608
08/01/202512,52112,77912,27312,302
08/04/202512,32612,42512,22512,365
08/05/202512,40012,57712,37012,537
08/06/202512,57012,61912,48312,524
08/07/202512,52512,65412,42912,632
08/08/202512,63012,72512,56412,590
08/11/202512,58512,73412,48212,597
08/12/202512,62012,95912,60612,840
08/13/202512,84012,92512,75212,834
08/14/202512,86412,95612,82512,936
08/18/202513,70314,12513,66414,068
08/19/202514,07014,27013,97914,250
08/20/202514,36214,36214,20014,221
08/21/202514,21914,40114,15614,280
08/22/202514,34914,37014,23014,349
08/25/202514,40114,47814,28014,452
08/26/202514,45214,82514,39114,714
08/28/202514,89514,89514,62514,752
08/29/202514,75014,85014,69214,791
09/01/202514,79014,93814,65414,887
09/02/202514,85914,93414,78314,842
09/03/202514,87514,99114,75014,927
09/04/202515,24015,24014,63014,662
09/05/202514,74014,95714,70114,895
09/08/202514,92115,31914,85015,258
09/09/202515,24915,38415,20115,365
09/10/202515,36615,38415,07215,108
09/11/202515,11115,19115,03815,095
09/12/202515,16015,37315,15315,325
09/15/202515,35015,37815,24915,265
09/16/202515,30015,59415,28415,573
09/17/202515,59215,81815,57015,801
09/18/202515,91615,93915,70315,817
09/19/202516,00016,06015,81115,864
09/22/202515,87916,00015,77915,816
09/23/202516,12016,32516,03116,097
09/24/202516,18816,37516,06316,249
09/25/202516,24916,37016,06716,269
09/26/202516,23516,43516,20216,286
09/29/202516,30016,34015,95015,984
09/30/202515,98516,05415,92116,029
10/01/202516,02616,10915,85015,965
10/03/202515,94916,02515,73615,806
10/06/202515,84016,05715,70815,998
10/07/202516,01416,15915,97716,108
10/08/202516,10816,23615,97916,012
10/09/202516,07016,07515,85315,985
10/10/202515,98016,31515,91116,265
10/13/202516,26416,43216,21816,323
10/14/202516,35016,35016,12116,261
10/15/202516,30016,38016,20016,212
10/16/202516,24616,33216,20016,298
10/17/202516,29816,54916,29816,401
10/20/202516,50016,51816,38016,424
10/21/202516,45316,47616,33016,396
10/23/202516,66016,66016,34016,393
10/24/202516,39216,42316,20016,274
10/27/202516,35016,41016,27516,388
10/28/202516,39916,49516,26116,311
10/29/202516,36016,42816,04616,138
10/30/202516,19016,27516,07716,206
10/31/202516,20416,51615,94916,186
11/03/202516,01616,10015,53015,651
11/04/202515,60715,63315,35515,374
11/06/202515,53415,53415,30915,452
11/07/202515,45915,49915,26015,479
11/10/202515,38015,64715,38015,583
11/11/202515,64015,68015,51215,645
11/12/202515,67415,73115,55515,696
11/13/202515,66115,80015,66015,749
11/14/202515,72515,73515,57215,684
11/17/202515,68915,89215,65515,878
11/18/202515,87815,99915,75015,930
11/19/202515,95015,95015,71515,768
11/21/202515,79016,15015,73715,977
11/24/202516,00516,08515,91115,958
11/25/202515,95816,05015,84215,889
11/26/202515,95016,21015,95016,156
11/27/202516,16616,17115,87515,903
11/28/202515,90616,04915,85015,900
12/01/202515,97516,17715,85116,097
12/02/202516,12716,26116,09516,239
12/03/202516,21916,24816,01016,082
12/04/202516,05816,13515,88715,994
12/05/202516,00016,33815,97916,282
12/08/202516,20016,25616,09416,187
12/09/202516,05116,22615,98516,020
12/10/202516,09016,12515,92516,019
12/11/202516,04916,29615,98316,248
12/12/202516,24816,53616,24716,522
12/15/202516,50016,50016,36016,415
12/16/202516,40016,45116,32016,354
12/17/202516,38916,49016,35716,398
12/18/202516,44016,48616,22116,329
12/19/202516,32916,47516,32916,414
12/22/202516,46416,69316,41416,649
12/23/202516,70916,72016,55816,585
12/24/202516,64016,72016,54216,703
12/26/202516,70316,70316,51616,596
12/29/202516,60016,68216,49916,542
12/30/202516,57516,81816,48216,647
12/31/202516,58116,77616,58116,697