BSE - Delayed Quote INR

Maruti Suzuki India Limited (MARUTI.BO)

12,329.65
-88.35
(-0.71%)
At close: May 28 at 3:29:37 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 28, 202512,414.5012,414.5012,310.0012,329.6512,329.652,739
May 27, 202512,400.7512,475.4512,295.0012,418.0512,418.0513,191
May 26, 202512,452.1012,543.2012,400.0012,415.8512,415.852,907
May 23, 202512,445.0012,494.7012,427.0012,452.1012,452.102,526
May 22, 202512,600.3012,600.3012,392.0512,445.8512,445.852,750
May 21, 202512,660.0012,805.0012,597.0012,612.8512,612.853,851
May 20, 202512,975.2513,012.6512,611.6012,645.7012,645.705,013
May 19, 202512,974.9513,039.9512,935.0012,987.9512,987.952,297
May 16, 202512,999.8013,080.0012,912.0012,994.0012,994.005,246
May 15, 202512,460.0013,018.9512,460.0012,947.3012,947.3015,151
May 14, 202512,529.4012,692.0012,422.3012,672.0012,672.005,404
May 13, 202512,679.7012,700.0012,430.0012,484.1512,484.1514,259
May 12, 202512,469.9512,628.4512,415.0012,615.4012,615.405,703
May 9, 202512,309.9512,358.4512,200.0012,252.3512,252.353,495
May 8, 202512,526.4012,579.9512,332.5012,390.3512,390.356,026
May 7, 202512,280.7012,650.4012,280.7012,629.1512,629.154,311
May 6, 202512,434.0012,598.9512,372.1012,577.7512,577.7518,616
May 5, 202512,444.3512,493.1012,362.0012,464.0512,464.0522,916
May 2, 202512,222.4012,722.0012,222.4012,409.2012,409.2034,091
Apr 30, 202511,800.2512,320.0011,800.2512,260.5512,260.5523,059
Apr 29, 202511,850.0011,933.0011,742.1511,847.0511,847.059,830
Apr 28, 202511,620.0011,898.3511,332.0511,850.7511,850.759,361
Apr 25, 202511,866.3512,047.7011,604.3011,685.9011,685.9020,710
Apr 24, 202511,866.2012,043.5011,854.2511,900.8011,900.8010,076
Apr 23, 202511,784.2511,960.0011,744.0011,910.7511,910.753,459
Apr 22, 202511,755.6511,771.5011,615.1511,733.5511,733.5514,502
Apr 21, 202511,747.9011,770.2511,582.9011,745.3011,745.3018,330
Apr 17, 202511,650.0511,728.2511,524.5511,691.3011,691.307,187
Apr 16, 202511,819.9511,819.9511,614.1011,664.2511,664.2511,325
Apr 15, 202511,750.2011,937.7011,703.4511,852.1511,852.1519,463
Apr 11, 202511,498.0011,675.0011,490.1011,602.8011,602.806,689
Apr 9, 202511,430.0011,535.8011,429.4511,461.9511,461.955,250
Apr 8, 202511,556.0011,556.0011,294.0011,456.3011,456.3018,041
Apr 7, 202511,111.2511,353.8011,072.2011,327.2511,327.256,931
Apr 4, 202511,618.9511,618.9511,333.1011,481.5511,481.553,482
Apr 3, 202511,600.0511,798.0011,600.0511,682.8011,682.801,377
Apr 2, 202511,483.7511,730.0011,420.0011,715.0511,715.054,870
Apr 1, 202511,476.0011,538.7011,289.4511,475.5511,475.5511,962
Mar 28, 202511,721.6011,746.8011,400.1011,521.4511,521.457,434
Mar 27, 202511,740.0511,824.7011,640.0511,721.6511,721.6536,575
Mar 26, 202511,848.9511,868.8511,720.0011,731.7011,731.7016,496
Mar 25, 202511,940.0012,067.0011,805.5011,897.3011,897.3010,955
Mar 24, 202511,739.6011,983.0011,739.6011,922.8511,922.8524,822
Mar 21, 202511,736.0511,920.0011,707.8511,739.5511,739.5527,402
Mar 20, 202511,621.3011,770.0511,586.5511,735.9011,735.9011,683
Mar 19, 202511,744.0011,744.0011,550.0011,621.0511,621.0512,478
Mar 18, 202511,550.0011,734.7011,506.0011,720.2011,720.2010,028
Mar 17, 202511,450.2511,755.6511,450.2511,557.5011,557.508,181
Mar 13, 202511,655.0511,673.8011,491.5011,508.6511,508.657,650
Mar 12, 202511,550.0511,685.0011,535.7011,638.9511,638.9524,135
Mar 11, 202511,525.0511,691.1511,510.0511,646.4011,646.406,933
Mar 10, 202511,664.0511,708.4011,531.9511,567.4011,567.403,485
Mar 7, 202511,668.9511,739.9011,600.1011,665.4511,665.453,725
Mar 6, 202511,699.8011,729.9511,485.0011,669.7511,669.753,841
Mar 5, 202511,616.7011,820.8511,578.3511,614.9011,614.904,441
Mar 4, 202511,750.0011,750.0011,591.5511,616.9011,616.904,475
Mar 3, 202511,900.0012,050.0011,745.4011,768.4011,768.406,575
Feb 28, 202512,322.0512,322.0511,819.3011,945.0011,945.0012,480
Feb 27, 202512,530.0012,559.1512,321.0012,384.6512,384.653,613
Feb 25, 202512,360.0512,500.1512,360.0512,478.7012,478.7014,222
Feb 24, 202512,288.8012,428.8012,208.0012,346.7512,346.754,447
Feb 21, 202512,448.6512,448.6512,243.0512,320.1512,320.158,370
Feb 20, 202512,626.5012,626.5012,385.0012,437.4512,437.456,629
Feb 19, 202512,757.9512,770.0012,647.7012,679.2512,679.256,406
Feb 18, 202512,705.2512,881.8012,705.2512,786.3012,786.303,219
Feb 17, 202512,644.9512,773.3512,572.9012,758.6012,758.609,224
Feb 14, 202512,843.9512,843.9512,581.9512,669.3512,669.357,380
Feb 13, 202512,719.9512,743.7012,609.5012,668.2512,668.253,897
Feb 12, 202512,724.3512,762.2512,609.8012,663.1012,663.10129,572
Feb 11, 202512,886.0513,016.3012,703.4012,717.8012,717.8020,258
Feb 10, 202513,050.0013,050.0012,889.5012,899.1012,899.108,124
Feb 7, 202513,074.9513,106.0513,010.3013,046.6013,046.604,277
Feb 6, 202513,083.9013,129.3513,005.0013,076.9513,076.955,872
Feb 5, 202513,105.0013,126.2013,005.8013,094.2013,094.206,862
Feb 4, 202513,274.9513,274.9512,980.0013,109.7513,109.7523,170
Feb 3, 202512,952.0513,431.6012,930.7513,135.4013,135.4023,150
Feb 1, 202512,320.0013,140.2512,242.4512,921.2012,921.2025,092
Jan 31, 202512,019.4512,392.9012,005.1512,308.4012,308.409,941
Jan 30, 202512,120.0012,120.0011,925.2011,997.1511,997.1510,373
Jan 29, 202512,060.2012,321.9511,890.0011,973.1511,973.1518,936
Jan 28, 202512,000.0512,161.8011,885.1012,122.9012,122.9019,812
Jan 27, 202511,939.6012,044.9011,800.1511,990.4511,990.455,921
Jan 24, 202511,948.9512,090.0011,912.6011,972.8011,972.8010,040
Jan 23, 202512,021.0012,105.0011,957.5512,046.3012,046.307,078
Jan 22, 202511,920.7012,076.8011,907.5012,022.3512,022.352,814
Jan 21, 202512,049.9512,147.2511,857.5511,882.3011,882.3024,696
Jan 20, 202512,179.5512,179.5511,985.0012,016.2512,016.2512,700
Jan 17, 202512,061.9512,180.0012,009.0512,113.3012,113.3011,272
Jan 16, 202511,962.1512,130.0011,962.1512,093.7012,093.704,525
Jan 15, 202511,856.0012,194.5011,856.0011,940.6011,940.6012,481
Jan 14, 202511,515.0511,777.8511,515.0511,742.5011,742.5021,412
Jan 13, 202511,519.6511,650.0511,476.0511,490.4511,490.4550,193
Jan 10, 202511,651.7011,729.6511,570.2011,621.7011,621.7010,140
Jan 9, 202511,854.5011,854.5011,665.2511,743.6511,743.653,639
Jan 8, 202511,737.0011,858.0511,726.0011,818.0511,818.056,865
Jan 7, 202511,720.8011,825.7011,675.0011,728.3011,728.307,267
Jan 6, 202511,948.8511,968.5511,689.0011,749.2011,749.2023,876
Jan 3, 202511,879.3012,046.5511,796.9011,943.4511,943.4515,842
Jan 2, 202511,300.0011,856.0011,228.3511,837.5511,837.5536,140
Jan 1, 202510,884.9511,268.0010,800.0011,221.2011,221.2013,844
Dec 31, 202410,789.3510,890.2510,749.0010,866.9010,866.905,935
Dec 30, 202410,946.3010,946.3010,755.0010,801.9010,801.905,297
Dec 27, 202410,948.8511,132.3510,920.9510,938.2010,938.206,695
Dec 26, 202410,799.9510,975.0010,772.9010,895.3010,895.305,402
Dec 24, 202410,823.0010,885.9510,725.0010,735.5510,735.558,041
Dec 23, 202410,912.5510,990.9510,760.0510,822.0510,822.0526,391
Dec 20, 202410,988.6511,072.4010,869.3510,904.7510,904.757,032
Dec 19, 202410,949.8511,032.1010,859.2510,954.9510,954.9513,158
Dec 18, 202411,099.9511,099.9510,970.6511,005.9011,005.907,527
Dec 17, 202411,265.0011,267.2011,071.0011,090.3511,090.3512,851
Dec 16, 202411,275.0011,313.0011,207.8511,267.2011,267.2018,049
Dec 13, 202411,105.0511,284.9511,031.2011,277.0511,277.058,025
Dec 12, 202411,319.9511,319.9511,082.0011,165.7511,165.7526,159
Dec 11, 202411,244.9511,320.0011,212.4011,282.8011,282.806,547
Dec 10, 202411,225.0511,311.9011,178.6511,203.6011,203.604,828
Dec 9, 202411,318.0011,360.6011,253.1011,277.2511,277.259,743
Dec 6, 202411,182.2011,374.5511,125.3511,318.2011,318.2019,427
Dec 5, 202411,103.4511,264.9511,035.0011,180.7511,180.7516,643
Dec 4, 202411,329.9511,329.9511,106.2511,131.3511,131.359,041
Dec 3, 202411,236.4011,308.7511,206.7511,278.4511,278.457,074
Dec 2, 202411,105.0511,330.0011,105.0511,242.0011,242.0016,609
Nov 29, 202410,916.4011,125.6010,916.4011,072.5011,072.5014,999
Nov 28, 202411,079.9511,079.9510,884.9510,965.6510,965.6525,058
Nov 27, 202410,979.3511,115.0010,879.3011,058.0011,058.0013,562
Nov 26, 202411,016.1011,073.6010,895.0510,944.3010,944.306,479
Nov 25, 202411,186.3511,227.5010,996.0011,026.7011,026.7012,946
Nov 22, 202410,933.0511,100.4510,831.6511,081.4511,081.4511,123
Nov 21, 202410,998.0010,998.0010,771.9510,861.8010,861.8034,535
Nov 19, 202411,070.0511,194.1510,906.6510,968.4510,968.4531,518
Nov 18, 202410,977.0011,180.0010,915.0011,093.6011,093.605,568
Nov 14, 202411,050.0011,124.8010,900.0011,007.5511,007.5513,590
Nov 13, 202411,143.0011,143.0010,876.1011,048.6511,048.6525,539
Nov 12, 202411,380.0011,526.0511,111.0011,145.8511,145.8516,454
Nov 11, 202411,310.7011,516.6511,310.0011,404.9511,404.9536,837
Nov 8, 202411,250.0011,341.0011,124.0511,307.2511,307.259,354
Nov 7, 202411,369.9511,373.2511,190.0011,301.1511,301.158,680
Nov 6, 202411,201.4511,420.0011,183.5011,352.2511,352.2511,232
Nov 4, 202411,200.0011,269.0010,860.0011,054.0011,054.0019,865
Nov 1, 202411,150.0511,207.7011,098.7511,112.7511,112.753,255
Oct 31, 202411,249.9511,249.9511,053.5011,080.6011,080.6027,523
Oct 29, 202411,480.0011,480.0010,744.1011,047.5511,047.5555,744
Oct 28, 202411,500.0511,625.2511,436.2511,482.2011,482.208,347
Oct 25, 202411,770.0011,801.6511,434.8511,496.0011,496.0030,142
Oct 24, 202411,965.0512,000.0011,638.0511,762.0011,762.0030,640
Oct 23, 202411,930.0012,121.3011,783.5011,963.1511,963.1520,388
Oct 22, 202412,200.0512,282.3011,840.7511,920.9011,920.9028,567
Oct 21, 202412,199.9512,255.0011,957.0012,181.6012,181.6013,011
Oct 18, 202412,097.5512,139.9511,851.0012,102.6512,102.6541,492
Oct 17, 202412,484.9512,484.9512,070.0012,143.7512,143.7535,170
Oct 16, 202412,467.9512,467.9512,230.9512,373.5012,373.5024,650
Oct 15, 202412,700.0012,704.3512,356.4512,446.9012,446.9023,245
Oct 14, 202412,777.0012,782.9012,468.1012,538.4512,538.4541,565
Oct 11, 202412,959.9512,971.1012,719.4512,774.4012,774.4015,846
Oct 10, 202412,800.0012,957.7512,716.6512,943.3012,943.305,254
Oct 9, 202412,535.9012,848.5012,535.9012,757.1512,757.1518,431
Oct 8, 202412,500.0012,623.0012,460.9512,535.8512,535.857,208
Oct 7, 202412,602.9512,656.2512,379.2012,537.6012,537.609,485
Oct 4, 202412,776.9512,878.8512,516.8012,602.9012,602.9030,317
Oct 3, 202412,906.0513,142.1512,594.7012,653.4512,653.4520,574
Oct 1, 202413,200.0513,293.9513,000.2513,167.0013,167.007,606
Sep 30, 202413,409.9513,500.0013,206.0013,228.2013,228.2013,610
Sep 27, 202413,409.7513,539.8513,275.0513,497.3513,497.3525,239
Sep 26, 202412,790.0013,409.9512,790.0013,384.3013,384.3032,282
Sep 25, 202412,738.3512,811.8012,612.2012,776.0012,776.006,942
Sep 24, 202412,582.0012,776.0012,582.0012,738.4012,738.4020,668
Sep 23, 202412,614.9512,745.0012,614.9512,682.2012,682.208,018
Sep 20, 202412,360.0012,702.0012,360.0012,616.7012,616.7053,188
Sep 19, 202412,299.7012,405.9012,221.0012,356.9012,356.9013,074
Sep 18, 202412,299.5512,332.0512,172.5012,200.2012,200.205,026
Sep 17, 202412,225.4012,274.0012,152.8512,247.6012,247.6032,844
Sep 16, 202412,280.8012,361.3512,257.0012,289.5512,289.5518,075
Sep 13, 202412,374.9512,398.3012,291.4512,317.1512,317.158,483
Sep 12, 202412,299.9512,422.0012,155.0012,392.8512,392.8510,041
Sep 11, 202412,235.1512,331.3012,170.0012,248.5012,248.508,735
Sep 10, 202412,189.9512,280.0012,100.0012,265.3012,265.3016,472
Sep 9, 202412,190.0012,216.2512,109.7012,149.7512,149.7510,467
Sep 6, 202412,281.9012,326.0012,100.4512,184.1012,184.1035,374
Sep 5, 202412,325.0012,354.5012,229.6512,298.1512,298.153,295
Sep 4, 202412,389.2012,391.7012,235.5012,335.7512,335.7522,537
Sep 3, 202412,435.5012,462.5012,370.0012,407.6012,407.6030,934
Sep 2, 202412,351.1012,524.5012,341.2512,431.1512,431.1516,719
Aug 30, 202412,450.0012,560.0012,321.1512,421.2512,421.2566,159
Aug 29, 202412,398.9012,475.0512,250.0012,451.7012,451.7023,564
Aug 28, 202412,537.0512,537.0512,321.3012,357.4512,357.4520,473
Aug 26, 202412,302.6012,347.6512,225.0012,246.5512,246.555,345
Aug 23, 202412,290.0012,370.0012,256.8012,302.3012,302.3039,083
Aug 22, 202412,310.0012,337.1012,185.0012,297.6512,297.6514,344
Aug 21, 202412,244.9512,245.0012,177.0512,216.4012,216.408,917
Aug 20, 202412,196.4012,306.3012,153.0012,226.1012,226.105,511
Aug 19, 202412,166.7512,243.2012,130.8512,144.3012,144.308,055
Aug 16, 202412,267.6012,341.5512,110.9512,214.7012,214.7034,503
Aug 14, 202412,294.7012,294.7012,130.0012,200.0512,200.054,192
Aug 13, 202412,278.2012,339.4512,130.0012,165.6512,165.6519,551
Aug 12, 202412,151.1512,362.0012,111.0012,274.6512,274.6510,103
Aug 9, 202412,449.6512,449.6512,194.4512,226.4512,226.4523,074
Aug 8, 202412,376.2012,388.5012,156.0012,213.5512,213.5510,592
Aug 7, 202412,473.9512,473.9512,275.0512,376.1012,376.108,146
Aug 6, 202412,421.9512,550.0012,108.2012,126.2512,126.2514,713
Aug 5, 202412,375.0512,460.4012,050.0012,200.2512,200.2545,762
Aug 2, 2024 125 Dividend
Aug 2, 202413,149.9013,149.9512,675.0012,730.9512,730.9573,308
Aug 1, 202413,400.0013,675.0013,120.0013,349.0013,224.0069,032
Jul 31, 202412,985.0013,390.0012,898.4513,167.9513,044.6550,343
Jul 30, 202412,763.8512,962.0012,704.0512,874.5012,753.9411,609
Jul 29, 202412,680.2512,775.0012,610.0012,763.8012,644.2814,871
Jul 26, 202412,501.1012,743.0012,390.0012,677.9012,559.1820,744
Jul 25, 202412,399.0012,525.0012,398.9512,501.1512,384.0917,204
Jul 24, 202412,630.2512,665.8012,465.0012,493.4512,376.464,751
Jul 23, 202412,690.0012,730.0012,356.8512,626.6512,508.4112,022
Jul 22, 202412,497.0012,655.0012,406.9512,641.6512,523.274,665
Jul 19, 202412,688.0012,703.0012,495.1012,521.5012,404.2536,579
Jul 18, 202412,640.0012,675.0012,470.0012,651.6512,533.1814,769
Jul 16, 202412,643.0012,790.4512,585.6012,628.8012,510.545,365
Jul 15, 202412,590.2512,767.9012,590.2512,641.5512,523.177,802
Jul 12, 202412,704.9512,704.9512,471.9512,557.4012,439.8148,531
Jul 11, 202412,844.0512,917.0012,696.0012,713.2512,594.2017,754
Jul 10, 202412,998.2513,299.7512,740.0012,774.1512,654.5360,150
Jul 9, 202412,205.0512,955.0012,205.0512,820.2012,700.15115,604
Jul 8, 202412,090.0512,117.9511,964.0512,026.0011,913.3916,789
Jul 5, 202412,079.9512,134.7012,025.0012,106.5011,993.1319,704
Jul 4, 202412,025.0512,208.9512,025.0512,085.4011,972.236,328
Jul 3, 202412,098.9512,143.4011,960.3512,121.3512,007.8418,721
Jul 2, 202412,115.4512,149.0012,000.0012,039.3011,926.5612,001
Jul 1, 202412,045.0012,255.0012,005.8512,106.5511,993.1829,082
Jun 28, 202412,190.6012,205.0011,999.5012,036.9011,924.1958,822
Jun 27, 202412,198.2512,205.0012,010.0512,179.9012,065.8535,606
Jun 26, 202412,149.9512,320.0012,075.9512,196.6512,082.446,333
Jun 25, 202412,233.4012,239.5512,080.0012,113.9012,000.4716,421
Jun 24, 202412,200.3512,288.5512,042.1012,176.9512,062.927,317
Jun 21, 202412,249.9512,359.9012,090.0012,198.5512,084.3239,087
Jun 20, 202412,264.9512,303.5012,129.6512,143.9012,030.1813,390
Jun 19, 202412,633.2512,633.2512,201.3012,235.8512,121.2722,005
Jun 18, 202412,825.6512,865.0012,545.0012,559.9512,442.3416,731
Jun 14, 202412,751.3512,900.0012,751.3512,851.2012,730.869,126
Jun 13, 202412,930.0012,937.0012,739.8012,841.3012,721.054,944
Jun 12, 202412,899.9512,950.0012,804.2512,850.3012,729.974,060
Jun 11, 202412,789.9512,936.0012,659.6012,860.2512,739.836,670
Jun 10, 202412,789.9512,910.5012,635.0012,703.2012,584.259,418
Jun 7, 202412,570.0012,831.0012,570.0012,813.8012,693.8134,274
Jun 6, 202412,510.5012,698.0012,470.9512,675.3512,556.669,534
Jun 5, 202412,121.2012,612.1012,121.2012,506.3512,389.247,189
Jun 4, 202412,478.3012,588.3011,578.3512,120.6012,007.1024,609
Jun 3, 202412,855.9012,855.9012,403.1512,472.7512,355.965,571
May 31, 202412,632.7512,632.7512,331.9512,397.4512,281.3626,716
May 30, 202412,744.9512,805.4012,549.6512,591.6512,473.744,068
May 29, 202412,839.9512,851.6012,748.0012,786.7012,666.9710,885
May 28, 202412,900.0012,978.9512,805.0012,821.7012,701.642,907

Related Tickers

EICHERMOT.BO Eicher Motors Limited
5,327.45
-1.25%
 
HEROMOTOCO.BO Hero MotoCorp Limited
4,365.60
+0.62%
 
SUK0.MU Suzuki Motor Corporation
44.20
0.00%
 
SUK.DU Suzuki Motor Corp
11.03
-0.23%
 
SZKMF Suzuki Motor Corporation
12.79
0.00%
 
HYUNDAI.NS HYUNDAI MOTOR INDIA LTD
1,883.00
-0.01%
 
SUK.F Suzuki Motor Corporation
11.09
+1.19%
 
HYUNDAI.BO HYUNDAI MOTOR INDIA LIMITED
1,881.35
-0.04%
 
MOM.F Mahindra & Mahindra Limited
31.40
+1.29%
 
BAJAJ-AUTO.NS Bajaj Auto Limited
8,849.00
-1.27%