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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16,058	15,994	15,994	16,135	15,887	248,800
December 03, 2025	16,219	16,082	16,082	16,248	16,010	264,397
December 02, 2025	16,127	16,239	16,239	16,261	16,095	383,162
December 01, 2025	15,975	16,097	16,097	16,177	15,851	434,052
November 28, 2025	15,906	15,900	15,900	16,049	15,850	352,340
November 27, 2025	16,166	15,903	15,903	16,171	15,875	339,986
November 26, 2025	15,950	16,156	16,156	16,210	15,950	314,968
November 25, 2025	15,958	15,889	15,889	16,050	15,842	214,548
November 24, 2025	16,005	15,940	15,940	16,085	15,932	428,926
November 21, 2025	15,790	15,977	15,977	16,150	15,737	586,351
November 19, 2025	15,950	15,768	15,768	15,950	15,715	286,434
November 18, 2025	15,878	15,930	15,930	15,999	15,750	392,903
November 17, 2025	15,689	15,878	15,878	15,892	15,655	301,059
November 14, 2025	15,725	15,684	15,684	15,735	15,572	253,698
November 13, 2025	15,661	15,749	15,749	15,800	15,660	250,711
November 12, 2025	15,674	15,696	15,696	15,731	15,555	244,013
November 11, 2025	15,640	15,645	15,645	15,680	15,512	181,524
November 10, 2025	15,380	15,583	15,583	15,647	15,380	274,191
November 07, 2025	15,459	15,479	15,479	15,499	15,260	227,247
November 06, 2025	15,534	15,452	15,452	15,534	15,309	429,800
November 04, 2025	15,607	15,374	15,374	15,633	15,355	748,848
November 03, 2025	16,016	15,651	15,651	16,100	15,530	942,850
October 31, 2025	16,204	16,186	16,186	16,516	15,949	719,402
October 30, 2025	16,190	16,206	16,206	16,275	16,077	230,391
October 29, 2025	16,360	16,138	16,138	16,428	16,046	232,815
October 28, 2025	16,399	16,311	16,311	16,495	16,261	383,383
October 27, 2025	16,350	16,388	16,388	16,410	16,275	209,831
October 24, 2025	16,392	16,274	16,274	16,423	16,200	208,520
October 23, 2025	16,660	16,393	16,393	16,660	16,340	481,748
October 21, 2025	16,453	16,396	16,396	16,476	16,330	28,990
October 20, 2025	16,500	16,424	16,424	16,518	16,380	374,246
October 17, 2025	16,298	16,401	16,401	16,549	16,298	411,603
October 16, 2025	16,246	16,298	16,298	16,332	16,200	265,734
October 15, 2025	16,300	16,212	16,212	16,380	16,200	266,435
October 14, 2025	16,350	16,261	16,261	16,350	16,121	308,046
October 13, 2025	16,264	16,323	16,323	16,432	16,218	337,616
October 10, 2025	15,980	16,265	16,265	16,315	15,911	423,031
October 09, 2025	16,070	15,985	15,985	16,075	15,853	300,499
October 08, 2025	16,108	16,012	16,012	16,236	15,979	306,518
October 07, 2025	16,014	16,108	16,108	16,159	15,977	330,326
October 06, 2025	15,840	15,998	15,998	16,057	15,708	268,497
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

Maruti Suzuki India Limited (MARUTI.NS) NSE