Maruti Suzuki India Limited - MARUTI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	15,160	15,325	15,325	15,373	15,153	420,110
September 11, 2025	15,111	15,095	15,095	15,191	15,038	657,161
September 10, 2025	15,366	15,108	15,108	15,384	15,072	489,062
September 09, 2025	15,249	15,365	15,365	15,384	15,201	605,850
September 08, 2025	14,921	15,258	15,258	15,319	14,850	691,074
September 05, 2025	14,740	14,895	14,895	14,957	14,701	473,806
September 04, 2025	15,240	14,662	14,662	15,240	14,630	784,369
September 03, 2025	14,875	14,927	14,927	14,991	14,750	561,656
September 02, 2025	14,859	14,842	14,842	14,934	14,783	379,167
September 01, 2025	14,790	14,887	14,887	14,938	14,654	572,927
August 29, 2025	14,750	14,791	14,791	14,850	14,692	621,559
August 28, 2025	14,895	14,752	14,752	14,895	14,625	666,635
August 26, 2025	14,452	14,714	14,714	14,825	14,391	962,974
August 25, 2025	14,401	14,452	14,452	14,478	14,280	357,110
August 22, 2025	14,349	14,349	14,349	14,370	14,230	458,935
August 21, 2025	14,219	14,280	14,280	14,401	14,156	513,460
August 20, 2025	14,362	14,221	14,221	14,362	14,200	391,425
August 19, 2025	14,070	14,250	14,250	14,270	13,979	906,623
August 18, 2025	13,703	14,068	14,068	14,125	13,664	2.15M
August 14, 2025	12,864	12,936	12,936	12,956	12,825	318,593
August 13, 2025	12,840	12,834	12,834	12,925	12,752	252,065
August 12, 2025	12,620	12,840	12,840	12,959	12,606	504,476
August 11, 2025	12,585	12,597	12,597	12,734	12,482	187,230
August 08, 2025	12,630	12,590	12,590	12,725	12,564	247,048
August 07, 2025	12,525	12,632	12,632	12,654	12,429	173,393
August 06, 2025	12,570	12,524	12,524	12,619	12,483	151,608
August 05, 2025	12,400	12,537	12,537	12,577	12,370	233,558
August 04, 2025	12,326	12,365	12,365	12,425	12,225	255,693
August 01, 2025	12,521	12,302	12,302	12,779	12,273	346,024
July 31, 2025	12,506	12,608	12,473	12,760	12,464	709,783
July 30, 2025	12,431	12,618	12,482.89	12,643	12,420	203,847
July 29, 2025	12,340	12,469	12,469	12,507	12,268	285,115
July 28, 2025	12,371	12,340	12,340	12,535	12,302	292,879
July 25, 2025	12,545	12,404	12,404	12,557	12,357	260,700
July 24, 2025	12,648	12,557	12,557	12,661	12,519	157,163
July 23, 2025	12,540	12,627	12,627	12,719	12,540	342,005
July 22, 2025	12,449	12,492	12,492	12,530	12,319	169,006
July 21, 2025	12,431	12,405	12,405	12,478	12,342	232,066
July 18, 2025	12,525	12,419	12,419	12,527	12,370	124,068
July 17, 2025	12,569	12,476	12,476	12,627	12,463	189,207
July 16, 2025	12,536	12,564	12,564	12,571	12,439	204,480
July 15, 2025	12,481	12,536	12,536	12,598	12,481	147,377
July 14, 2025	12,590	12,514	12,514	12,616	12,431	246,737
July 11, 2025	12,640	12,574	12,574	12,685	12,521	194,419
July 10, 2025	12,500	12,650	12,650	12,670	12,401	277,325
July 09, 2025	12,435	12,470	12,470	12,540	12,430	174,203
July 08, 2025	12,525	12,414	12,414	12,555	12,359	241,042
July 07, 2025	12,647	12,520	12,520	12,670	12,471	220,116
July 04, 2025	12,715	12,646	12,646	12,748	12,608	225,607
July 03, 2025	12,630	12,752	12,752	12,820	12,590	606,221
July 02, 2025	12,380	12,622	12,622	12,643	12,359	609,735
July 01, 2025	12,450	12,442	12,442	12,459	12,320	283,481
June 30, 2025	12,667	12,400	12,400	12,675	12,332	448,956
June 27, 2025	12,750	12,642	12,642	12,799	12,621	346,403
June 26, 2025	12,780	12,715	12,715	12,848	12,689	354,735
June 25, 2025	12,684	12,767	12,767	12,807	12,617	316,536
June 24, 2025	12,830	12,611	12,611	12,855	12,553	332,717
June 23, 2025	12,771	12,699	12,699	12,786	12,666	192,037
June 20, 2025	12,809	12,791	12,791	12,890	12,728	652,128
June 19, 2025	12,750	12,806	12,806	12,825	12,714	339,117

Maruti Suzuki India Limited (MARUTI.NS) NSE