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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	15,949	15,806	15,806	16,025	15,736	470,182
October 01, 2025	16,026	15,965	15,965	16,109	15,850	426,075
September 30, 2025	15,985	16,029	16,029	16,054	15,921	390,057
September 29, 2025	16,300	15,984	15,984	16,340	15,950	627,326
September 26, 2025	16,235	16,286	16,286	16,435	16,202	490,957
September 25, 2025	16,249	16,269	16,269	16,370	16,067	490,262
September 24, 2025	16,188	16,249	16,249	16,375	16,063	663,641
September 23, 2025	16,120	16,097	16,097	16,325	16,031	873,114
September 22, 2025	15,879	15,816	15,816	16,000	15,779	302,234
September 19, 2025	16,000	15,864	15,864	16,060	15,811	652,484
September 18, 2025	15,916	15,817	15,817	15,939	15,703	642,175
September 17, 2025	15,592	15,801	15,801	15,818	15,570	624,986
September 16, 2025	15,300	15,573	15,573	15,594	15,284	381,944
September 15, 2025	15,350	15,265	15,265	15,378	15,249	170,587
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

Maruti Suzuki India Limited (MARUTI.NS) NSE