Canada markets closed

Maruti Suzuki India Limited (MARUTI.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
12,600.35+90.00 (+0.72%)
At close: 03:29PM IST
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412,569.9512,726.8012,385.5012,600.3512,600.35860,324
Mar 27, 202412,290.0012,722.7012,285.7012,510.3512,510.35878,986
Mar 26, 202412,285.5512,321.9012,141.2012,250.5512,250.55507,568
Mar 22, 202411,890.0512,427.3011,890.0512,337.7012,337.701,062,263
Mar 21, 202411,999.0012,000.0011,825.3511,908.1511,908.15544,311
Mar 20, 202411,651.1512,025.0011,651.1511,941.1511,941.151,031,037
Mar 19, 202411,542.1011,679.9511,456.1511,597.0511,597.05409,259
Mar 18, 202411,436.6511,665.4011,366.3011,636.3011,636.30311,049
Mar 15, 202411,380.0011,521.0511,314.0511,476.6511,476.65972,333
Mar 14, 202411,401.7511,460.0011,302.0511,404.6011,404.60523,058
Mar 13, 202411,510.0011,554.8511,267.6011,390.1511,390.15385,204
Mar 12, 202411,400.0011,575.9011,381.0011,509.9011,509.90283,816
Mar 11, 202411,515.1511,555.9011,350.0511,395.5511,395.55525,344
Mar 07, 202411,571.0511,633.5011,421.1511,510.0511,510.05255,325
Mar 06, 202411,670.6011,679.0011,518.4011,567.0511,567.05639,542
Mar 05, 202411,596.0511,730.0011,561.8011,670.6011,670.60320,702
Mar 04, 202411,600.0011,677.3011,544.1511,594.1511,594.15369,936
Mar 01, 202411,295.0011,675.0011,295.0011,620.9511,620.95487,355
Feb 29, 202411,155.0011,349.0011,129.5011,288.3511,288.35943,841
Feb 28, 202411,471.0011,498.9511,130.0011,152.8011,152.80358,812
Feb 27, 202411,415.0011,562.9011,384.2511,500.6511,500.65307,585
Feb 26, 202411,505.0011,533.9511,416.4511,467.0011,467.00277,700
Feb 23, 202411,704.9511,720.0011,475.2011,535.6011,535.60472,884
Feb 22, 202411,500.0011,695.0011,391.2511,657.8011,657.80584,406
Feb 21, 202411,456.0011,521.0011,370.0011,465.8511,465.85348,461
Feb 20, 202411,440.0011,479.9511,315.8511,446.4511,446.45355,044
Feb 19, 202411,380.4011,613.0511,333.0511,483.3511,483.35581,383
Feb 16, 202411,120.0011,480.0011,098.0011,380.4011,380.40716,486
Feb 15, 202411,040.0011,133.0010,980.0011,090.2511,090.25447,248
Feb 14, 202410,705.0011,050.0010,703.4011,027.9511,027.95354,676
Feb 13, 202410,730.0010,830.0010,640.1510,794.5010,794.50397,979
Feb 12, 202410,700.0010,748.9510,650.0510,709.7010,709.70190,655
Feb 09, 202410,711.2510,770.0010,611.1010,732.8510,732.85645,489
Feb 08, 202410,951.0010,951.0010,689.9510,743.9010,743.90557,082
Feb 07, 202410,860.0010,973.5010,786.8010,935.7010,935.70560,808
Feb 06, 202410,499.9510,856.7510,458.0010,844.8510,844.85829,040
Feb 05, 202410,602.0010,759.9510,400.0010,428.5510,428.55365,105
Feb 02, 202410,598.0010,711.6010,540.4010,655.4510,655.45814,940
Feb 01, 202410,210.0010,699.8010,204.0010,637.9510,637.951,869,594
Jan 31, 20249,959.3010,235.609,913.0010,186.9010,186.90997,024
Jan 30, 202410,010.8510,033.509,931.509,951.659,951.65399,869
Jan 29, 20249,931.1510,035.009,875.059,991.409,991.40446,516
Jan 25, 20249,988.209,999.809,816.559,881.009,881.00718,817
Jan 24, 20249,860.0010,000.009,755.009,988.209,988.20459,092
Jan 23, 20249,862.009,973.009,832.109,860.459,860.45956,269
Jan 19, 20249,960.0010,051.659,949.0510,037.7010,037.70377,018
Jan 18, 20249,946.0510,050.009,737.659,924.509,924.50614,860
Jan 17, 202410,124.0010,161.809,996.4510,051.7010,051.70610,250
Jan 16, 202410,086.8510,240.0010,060.0010,183.5510,183.55536,823
Jan 15, 20249,985.1010,098.809,948.0010,086.9010,086.90463,380
Jan 12, 202410,025.0010,044.959,935.959,965.659,965.65850,190
Jan 11, 202410,025.1010,124.1010,000.0010,011.1010,011.101,024,815
Jan 10, 202410,049.9510,050.759,950.0010,010.2010,010.20481,699
Jan 09, 20249,975.0010,042.659,890.0010,024.1010,024.10666,469
Jan 08, 202410,005.0010,128.959,911.909,946.709,946.70600,153
Jan 05, 202410,010.6510,075.009,970.0010,017.0010,017.00673,131
Jan 04, 202410,100.0010,120.009,985.5510,015.3010,015.30711,733
Jan 03, 202410,200.0010,210.0010,065.0010,077.6510,077.65521,046
Jan 02, 202410,283.3010,294.7010,151.0510,197.7510,197.75776,837
Jan 01, 202410,345.0010,345.0010,214.6510,283.3010,283.30411,724
Dec 29, 202310,280.4510,396.6510,273.0010,302.3510,302.35705,227
Dec 28, 202310,310.9510,310.9510,187.0010,271.6010,271.60584,234
Dec 27, 202310,286.0010,305.3510,230.0010,288.5010,288.50397,675
Dec 26, 202310,270.0010,281.2010,114.7010,270.6510,270.65395,273
Dec 22, 202310,050.0010,318.3010,030.0010,217.1510,217.15652,545
Dec 21, 202310,000.0010,099.259,900.0010,012.8510,012.85739,806
Dec 20, 202310,240.0010,309.059,990.0010,081.2510,081.25964,051
Dec 19, 202310,319.6010,377.0010,206.2010,233.6010,233.60585,734
Dec 18, 202310,295.0010,350.9010,226.2010,319.6010,319.60652,498
Dec 15, 202310,459.0010,476.759,832.6010,286.4010,286.401,244,681
Dec 14, 202310,440.0010,495.0010,312.3010,353.2010,353.20635,475
Dec 13, 202310,360.0010,412.9010,260.0010,380.0510,380.05603,469
Dec 12, 202310,620.0010,624.0010,301.1010,338.4010,338.401,088,687
Dec 11, 202310,630.0010,638.0010,500.0510,541.7510,541.75579,749
Dec 08, 202310,730.0010,748.0010,551.0010,618.5510,618.55548,373
Dec 07, 202310,790.0010,932.8510,635.0010,696.6510,696.65704,413
Dec 06, 202310,721.9010,748.9510,590.0010,625.7510,625.75464,163
Dec 05, 202310,650.9010,770.0010,563.4010,721.9010,721.90580,996
Dec 04, 202310,695.0010,695.1010,425.0010,599.4510,599.45625,235
Dec 01, 202310,608.0010,759.0010,533.0510,585.7010,585.70591,519
Nov 30, 202310,581.0010,649.0010,546.1010,608.7010,608.70665,660
Nov 29, 202310,570.0010,634.5510,525.7010,599.2510,599.25343,341
Nov 28, 202310,539.9510,556.4010,506.0010,537.5510,537.55268,026
Nov 24, 202310,505.9510,566.5010,462.0010,515.6510,515.65380,306
Nov 23, 202310,487.8010,525.0010,394.0510,488.5010,488.50453,820
Nov 22, 202310,550.0010,551.2510,420.0010,494.5510,494.55378,891
Nov 21, 202310,619.0010,619.0010,500.0010,535.1510,535.15312,242
Nov 20, 202310,500.0010,593.3510,500.0010,566.2510,566.25234,246
Nov 17, 202310,500.0010,606.8010,499.1510,523.5010,523.50403,772
Nov 16, 202310,480.0010,543.7010,409.2010,484.5010,484.50488,715
Nov 15, 202310,497.0010,497.0010,375.0510,456.0510,456.05436,538
Nov 13, 202310,429.0010,429.0010,363.6510,398.4010,398.40261,891
Nov 10, 202310,375.0010,416.4010,320.0010,388.8010,388.80206,395
Nov 09, 202310,349.9510,449.6010,316.7510,400.3510,400.35310,536
Nov 08, 202310,320.0010,340.4510,260.6010,322.3010,322.30287,006
Nov 07, 202310,300.0010,326.0010,235.8510,253.3010,253.30264,935
Nov 06, 202310,338.9510,338.9510,252.0010,284.8510,284.85490,459
Nov 03, 202310,318.0010,370.0010,241.0010,276.3010,276.30517,582
Nov 02, 202310,290.3010,345.0010,201.0010,303.6010,303.60569,194
Nov 01, 202310,390.1010,422.2010,188.6510,227.7510,227.75699,116
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...