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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,903	14,977	14,977	15,077	14,848	515,875
February 19, 2026	15,163	14,903	14,903	15,279	14,853	152,788
February 18, 2026	15,208	15,164	15,164	15,239	15,074	280,787
February 17, 2026	15,031	15,179	15,179	15,211	14,960	166,785
February 16, 2026	15,237	15,051	15,051	15,299	14,960	210,175
February 13, 2026	15,309	15,237	15,237	15,434	15,190	208,649
February 12, 2026	15,459	15,326	15,326	15,459	15,265	201,922
February 11, 2026	15,180	15,412	15,412	15,432	15,174	360,749
February 10, 2026	14,999	15,146	15,146	15,349	14,983	360,224
February 09, 2026	15,125	14,978	14,978	15,126	14,905	200,034
February 06, 2026	15,084	14,997	14,997	15,118	14,871	276,529
February 05, 2026	15,090	15,059	15,059	15,150	14,900	374,759
February 04, 2026	14,800	15,071	15,071	15,170	14,723	451,056
February 03, 2026	15,200	14,782	14,782	15,281	14,482	638,870
February 02, 2026	14,251	14,384	14,384	14,446	14,058	621,518
February 01, 2026	14,650	14,199	14,199	14,796	14,136	393,678
January 30, 2026	14,502	14,599	14,599	14,679	14,300	946,509
January 29, 2026	14,870	14,502	14,502	14,870	14,353	716,545
January 28, 2026	15,161	14,877	14,877	15,294	14,431	1.58M
January 27, 2026	15,300	15,245	15,245	15,387	15,013	565,708
January 23, 2026	15,819	15,469	15,469	15,846	15,439	338,677
January 22, 2026	15,950	15,765	15,765	15,971	15,714	352,320
January 21, 2026	15,675	15,770	15,770	15,973	15,675	345,738
January 20, 2026	16,200	15,879	15,879	16,233	15,850	289,609
January 19, 2026	15,859	16,176	16,176	16,242	15,813	385,141
January 16, 2026	16,000	15,859	15,859	16,197	15,770	703,055
January 14, 2026	16,390	16,152	16,152	16,412	16,090	240,043
January 13, 2026	16,662	16,426	16,426	16,726	16,293	312,203
January 12, 2026	16,456	16,582	16,582	16,615	16,271	288,731
January 09, 2026	16,663	16,501	16,501	16,704	16,417	286,302
January 08, 2026	16,808	16,664	16,664	16,808	16,541	238,421
January 07, 2026	17,230	16,809	16,809	17,249	16,524	427,979
January 06, 2026	17,170	17,292	17,292	17,306	17,142	192,181
January 05, 2026	17,025	17,155	17,155	17,370	16,980	305,671
January 02, 2026	16,750	16,960	16,960	16,999	16,723	388,562
January 01, 2026	16,700	16,708	16,708	16,798	16,602	171,293
December 31, 2025	16,581	16,697	16,697	16,776	16,581	314,427
December 30, 2025	16,575	16,647	16,647	16,818	16,482	1.06M
December 29, 2025	16,600	16,542	16,542	16,682	16,499	251,796
December 26, 2025	16,703	16,596	16,596	16,703	16,516	212,910
December 24, 2025	16,640	16,703	16,703	16,720	16,542	258,485
December 23, 2025	16,709	16,585	16,585	16,720	16,558	215,650
December 22, 2025	16,464	16,649	16,649	16,693	16,414	271,590
December 19, 2025	16,329	16,414	16,414	16,475	16,329	360,234
December 18, 2025	16,440	16,329	16,329	16,486	16,221	213,981
December 17, 2025	16,389	16,398	16,398	16,490	16,357	257,406
December 16, 2025	16,400	16,354	16,354	16,451	16,320	156,134
December 15, 2025	16,500	16,415	16,415	16,500	16,360	225,224
December 12, 2025	16,248	16,522	16,522	16,536	16,247	404,709
December 11, 2025	16,049	16,248	16,248	16,296	15,983	268,701
December 10, 2025	16,090	16,019	16,019	16,125	15,925	293,374
December 09, 2025	16,051	16,020	16,020	16,226	15,985	276,388
December 08, 2025	16,200	16,187	16,187	16,256	16,094	220,505
December 05, 2025	16,000	16,282	16,282	16,338	15,979	332,032
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

Maruti Suzuki India Limited (MARUTI.NS) NSE