Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Maruti Suzuki India Limited (MARUTI.NS)

Compare
11,695.00
+31.00
+(0.27%)
At close: April 17 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202511,664.0011,728.0011,525.0011,695.0011,695.00302,146
Apr 16, 202511,768.0011,768.0011,615.0011,664.0011,664.00470,494
Apr 15, 202511,790.0011,940.0011,680.0011,855.0011,855.00458,593
Apr 11, 202511,480.3511,678.7511,480.0011,599.0511,599.05231,420
Apr 9, 202511,460.1011,538.7011,425.0011,457.4011,457.40255,114
Apr 8, 202511,530.0011,550.3511,290.0511,458.9011,458.90629,968
Apr 7, 202511,105.6011,358.5011,059.4511,329.7511,329.75602,353
Apr 4, 202511,600.0011,630.0011,330.0011,482.0011,482.00355,785
Apr 3, 202511,630.5011,802.9511,611.0511,688.1011,688.10326,624
Apr 2, 202511,481.1011,732.0011,410.0511,716.1011,716.10452,994
Apr 1, 202511,480.0011,545.8011,290.0011,481.1011,481.10498,244
Mar 28, 202511,699.0511,745.9511,400.1011,522.1511,522.15541,795
Mar 27, 202511,773.1511,898.0011,638.0011,721.9511,721.95645,787
Mar 26, 202511,807.0011,868.9011,710.0011,734.3011,734.30478,517
Mar 25, 202511,951.4012,075.2511,800.0011,868.9011,868.90514,283
Mar 24, 202511,779.9511,990.0011,742.0511,922.2511,922.25359,033
Mar 21, 202511,780.0011,921.7011,705.8011,732.8011,732.80560,565
Mar 20, 202511,699.9011,765.0011,588.0011,730.2011,730.20379,421
Mar 19, 202511,700.0011,714.4511,547.0011,615.5511,615.55476,555
Mar 18, 202511,553.7011,553.7011,553.7011,553.7011,553.70-
Mar 17, 202511,513.8011,752.9511,456.3511,553.7011,553.70275,569
Mar 13, 202511,634.8011,685.0011,489.7511,513.8011,513.80260,736
Mar 12, 202511,620.8011,723.9511,522.0011,640.1011,640.10249,361
Mar 11, 202511,579.5011,692.0011,510.0011,646.9511,646.95245,822
Mar 10, 202511,600.0011,697.9011,533.6511,586.0511,586.05153,894
Mar 7, 202511,650.0011,742.3011,601.0011,664.1511,664.15259,055
Mar 6, 202511,701.0011,729.5011,480.0011,666.4011,666.40315,309
Mar 5, 202511,605.0011,830.0011,568.3511,617.3511,617.35349,730
Mar 4, 202511,690.0011,724.2511,591.0011,616.2511,616.25255,726
Mar 3, 202511,886.0012,059.4511,757.7511,775.6011,775.60186,884
Feb 28, 202512,338.5012,338.5011,811.7011,945.8511,945.85605,149
Feb 27, 202512,531.7012,550.0012,312.0012,380.6012,380.60236,805
Feb 25, 202512,388.7512,507.4012,350.0012,476.3512,476.35363,355
Feb 24, 202512,248.3512,432.5012,220.1012,345.2012,345.20399,571
Feb 21, 202512,420.0012,438.6012,245.0012,323.4512,323.45477,013
Feb 20, 202512,650.0012,650.0012,380.0012,440.6512,440.65423,739
Feb 19, 202512,727.0012,769.1512,651.0012,686.1512,686.15288,694
Feb 18, 202512,764.9512,884.9512,735.1512,786.2012,786.20267,936
Feb 17, 202512,601.6012,774.0012,578.1012,762.9012,762.90192,210
Feb 14, 202512,700.0012,780.0012,584.1012,680.2512,680.25233,454
Feb 13, 202512,675.0012,744.9512,614.7512,671.3012,671.30186,742
Feb 12, 202512,700.0012,765.3512,608.0512,655.5512,655.55425,735
Feb 11, 202512,899.9513,017.2512,699.4512,724.3512,724.35354,195
Feb 10, 202513,050.0013,060.0012,886.6512,900.7512,900.75294,142
Feb 7, 202513,060.0013,108.5013,012.0013,049.5013,049.50355,223
Feb 6, 202513,060.0013,130.0013,006.8013,074.0013,074.00414,134
Feb 5, 202513,110.0013,150.0013,003.5013,086.8013,086.80271,633
Feb 4, 202513,250.0013,259.9512,971.5013,109.9513,109.95530,749
Feb 3, 202512,990.0013,461.2012,921.6513,139.9513,139.95926,127
Feb 1, 202512,320.0013,150.0012,228.6512,916.5012,916.501,101,170
Jan 31, 202512,000.0012,390.0012,000.0012,310.6512,310.65709,009
Jan 30, 202512,021.0012,110.8511,923.1012,000.0012,000.00418,442
Jan 29, 202512,120.0012,320.7011,885.0511,977.9011,977.90817,549
Jan 28, 202512,018.3512,164.7011,884.9512,123.7512,123.75533,451
Jan 27, 202511,901.9012,046.9011,811.0511,993.8511,993.85251,783
Jan 24, 202511,930.0012,093.0011,914.1011,967.9011,967.90310,343
Jan 23, 202512,005.0012,106.3011,961.3012,045.7512,045.75480,876
Jan 22, 202511,900.0512,078.8511,900.0512,020.3512,020.35396,590
Jan 21, 202512,017.0512,139.8011,862.0511,883.7011,883.70300,038
Jan 20, 202512,147.0512,147.0511,984.0512,020.0512,020.05251,731
Jan 17, 202512,101.9012,189.9012,004.3012,136.3512,136.35285,370
Jan 16, 202511,981.4512,134.0011,956.2012,092.3012,092.30551,211
Jan 15, 202511,890.5512,192.4011,861.0011,947.4011,947.40692,822
Jan 14, 202511,533.9511,785.5511,531.0011,741.1511,741.15627,463
Jan 13, 202511,468.5011,654.4511,468.0011,497.7011,497.70253,524
Jan 10, 202511,690.0011,760.0011,570.0011,631.1011,631.10218,246
Jan 9, 202511,822.0011,850.0011,659.6511,740.5511,740.55266,413
Jan 8, 202511,726.0011,859.9511,725.3011,822.0011,822.00303,100
Jan 7, 202511,755.6511,825.9511,673.7011,721.3011,721.30308,104
Jan 6, 202511,929.0011,979.9011,690.7011,755.6511,755.65383,268
Jan 3, 202511,849.9512,049.8011,787.9511,934.2511,934.25701,315
Jan 2, 202511,285.0011,859.1511,226.0011,841.3011,841.301,417,042
Jan 1, 202510,858.0011,273.9510,800.2011,208.3011,208.30383,202
Dec 31, 202410,765.0010,893.7010,750.6010,858.4010,858.40198,997
Dec 30, 202410,941.0510,950.0010,750.1010,798.9510,798.95335,481
Dec 27, 202410,929.5011,133.0010,912.6010,941.0510,941.05257,973
Dec 26, 202410,770.5010,974.8010,770.0010,896.0010,896.00349,811
Dec 24, 202410,822.0010,887.4510,725.0010,736.6010,736.60151,149
Dec 23, 202410,928.0010,989.8010,755.4010,822.0010,822.00237,165
Dec 20, 202410,940.0011,077.0010,865.9510,901.0510,901.05404,608
Dec 19, 202410,888.0011,035.4010,852.4510,955.3510,955.35435,360
Dec 18, 202411,085.0011,098.0510,970.1011,002.4511,002.45497,103
Dec 17, 202411,263.0011,272.4511,059.7011,108.5511,108.55295,445
Dec 16, 202411,255.5511,329.4511,205.0011,277.0011,277.00223,389
Dec 13, 202411,137.4011,290.0011,033.6011,272.5511,272.55263,579
Dec 12, 202411,299.3511,299.3511,078.2511,167.4011,167.40396,561
Dec 11, 202411,229.9011,320.8511,220.6011,277.7511,277.75226,584
Dec 10, 202411,275.0011,314.3511,170.0011,198.2011,198.20410,569
Dec 9, 202411,322.0011,368.9011,252.5511,279.8011,279.80254,485
Dec 6, 202411,200.0011,375.9511,121.0011,317.9511,317.95417,214
Dec 5, 202411,134.9511,270.0011,031.0011,182.2511,182.25545,501
Dec 4, 202411,281.0011,300.0011,106.0011,129.8511,129.85554,674
Dec 3, 202411,250.0011,309.0011,203.0011,279.2511,279.25258,644
Dec 2, 202411,151.0011,330.0011,151.0011,239.3011,239.30446,880
Nov 29, 202410,949.9511,130.1010,920.0011,074.2011,074.20338,207
Nov 28, 202411,060.4011,080.6010,888.0010,949.8510,949.85607,669
Nov 27, 202410,936.0011,116.9010,870.0011,058.3511,058.35343,332
Nov 26, 202411,025.1511,077.9510,891.4510,943.9510,943.95406,586
Nov 25, 202411,202.0011,247.9510,990.0511,025.1511,025.15635,726
Nov 22, 202410,905.0011,106.6510,827.2511,063.6011,063.60493,678
Nov 21, 202410,921.1510,958.2010,770.0010,861.4510,861.45540,201
Nov 19, 202411,090.0011,195.2510,896.4010,959.3010,959.30864,067
Nov 18, 202410,950.0011,182.9510,915.0011,093.9511,093.95333,440
Nov 14, 202411,055.0011,117.7010,892.1011,006.0511,006.05431,348
Nov 13, 202411,140.0011,142.8510,864.3011,049.6011,049.60507,710
Nov 12, 202411,392.0511,516.9011,107.2511,143.1011,143.10549,747
Nov 11, 202411,331.5011,518.1511,310.0011,399.7011,399.70450,681
Nov 8, 202411,260.5011,344.0011,125.6011,303.0011,303.00269,993
Nov 7, 202411,305.1511,385.0011,186.6011,300.1511,300.15530,194
Nov 6, 202411,219.0011,430.0011,172.6011,354.2511,354.25416,027
Nov 5, 202411,042.0011,275.0011,011.9011,170.1011,170.10321,159
Nov 4, 202411,295.0011,295.0010,860.0011,052.4511,052.45444,462
Nov 1, 202411,150.0011,209.5511,080.0011,110.0011,110.0065,670
Oct 31, 202411,225.0011,247.5511,050.0011,076.4511,076.45838,211
Oct 30, 202410,979.0011,520.0010,945.0011,256.4511,256.451,672,966
Oct 29, 202411,450.0011,483.0010,742.4511,046.0011,046.002,268,683
Oct 28, 202411,504.8011,632.6511,440.0011,483.2511,483.25613,830
Oct 25, 202411,763.6011,794.3011,440.0011,502.8511,502.85624,582
Oct 24, 202411,998.9511,998.9511,636.9011,763.7011,763.70552,495
Oct 23, 202411,923.3012,119.9011,753.4511,956.2011,956.20412,638
Oct 22, 202412,215.9512,289.8011,840.0011,923.3011,923.30904,901
Oct 21, 202412,145.5512,250.0011,944.5512,175.9012,175.90375,275
Oct 18, 202412,070.0012,141.2511,844.4512,105.1012,105.10506,871
Oct 17, 202412,400.0012,420.1012,070.0012,143.7512,143.75875,937
Oct 16, 202412,414.0512,454.9512,231.0012,383.9012,383.90418,138
Oct 15, 202412,709.0012,709.0012,355.0012,446.7512,446.75532,135
Oct 14, 202412,775.0012,799.0012,462.3012,537.8512,537.85488,067
Oct 11, 202412,944.1012,980.0012,725.0012,776.6512,776.65274,243
Oct 10, 202412,798.9012,965.0012,711.5012,944.1012,944.10492,698
Oct 9, 202412,554.9512,850.0012,540.5012,760.7012,760.70465,231
Oct 8, 202412,502.2512,630.1012,462.0512,531.9512,531.95387,060
Oct 7, 202412,626.0512,648.0012,378.0012,527.5012,527.50465,500
Oct 4, 202412,689.9012,877.8512,512.5012,605.7512,605.75679,362
Oct 3, 202412,941.0513,148.0012,592.3012,647.3512,647.35863,520
Oct 1, 202413,238.0013,300.4513,000.0513,166.0013,166.00388,888
Sep 30, 202413,343.5513,500.0013,208.7013,238.0013,238.00415,743
Sep 27, 202413,383.0013,541.6513,274.4513,495.6013,495.60865,698
Sep 26, 202412,835.0013,411.0012,830.0013,383.8013,383.801,471,069
Sep 25, 202412,727.2512,816.2012,611.0012,785.3012,785.30341,172
Sep 24, 202412,583.1012,778.9512,583.1012,738.6012,738.60425,916
Sep 23, 202412,625.0012,749.0012,625.0012,683.1012,683.10235,586
Sep 20, 202412,360.4012,705.1512,360.0512,614.5012,614.50875,654
Sep 19, 202412,259.9512,410.0012,206.4012,351.5012,351.50465,608
Sep 18, 202412,240.0512,337.9512,170.0012,204.1012,204.10182,282
Sep 17, 202412,285.0012,285.0012,151.6512,245.7512,245.75568,161
Sep 16, 202412,321.9512,364.0012,256.0012,289.0012,289.00170,114
Sep 13, 202412,365.0012,395.0012,291.0512,316.0512,316.05361,093
Sep 12, 202412,262.1012,427.0012,151.3512,400.8512,400.85547,830
Sep 11, 202412,260.0012,334.0012,165.0012,242.6012,242.60349,799
Sep 10, 202412,150.1012,288.0512,098.0012,263.4012,263.40285,122
Sep 9, 202412,197.5012,219.8512,102.0012,145.7512,145.75415,790
Sep 6, 202412,250.0012,304.8512,094.7012,186.1512,186.15733,354
Sep 5, 202412,337.0012,370.0012,230.0012,298.6012,298.60595,865
Sep 4, 202412,325.0512,398.0012,234.1012,336.2512,336.25735,076
Sep 3, 202412,474.0012,474.3012,359.9012,397.1012,397.10445,514
Sep 2, 202412,373.0012,525.0012,350.4012,427.4012,427.40331,514
Aug 30, 202412,460.0012,570.0012,316.2012,403.0012,403.002,271,179
Aug 29, 202412,343.0012,480.0012,250.0012,453.8012,453.80608,598
Aug 28, 202412,500.0012,519.9512,330.0012,357.5012,357.50313,227
Aug 27, 202412,245.0012,530.0012,225.1012,496.9012,496.90477,609
Aug 26, 202412,325.0012,334.5012,222.0012,243.8012,243.80232,805
Aug 23, 202412,300.0012,375.0512,254.4012,302.3012,302.30440,809
Aug 22, 202412,280.0012,325.0012,181.0012,276.3512,276.35501,316
Aug 21, 202412,214.9512,248.9512,177.0512,220.9512,220.95295,984
Aug 20, 202412,160.5012,310.0012,150.1012,214.9512,214.95471,927
Aug 19, 202412,195.0012,244.0512,126.8012,149.8012,149.80277,319
Aug 16, 202412,314.9512,343.9512,111.0012,213.3012,213.30552,732
Aug 14, 202412,239.0012,239.0012,130.0012,205.6512,205.65449,827
Aug 13, 202412,337.0012,340.0512,122.0012,176.2512,176.25464,483
Aug 12, 202412,200.0012,370.0012,100.0012,273.2512,273.25291,212
Aug 9, 202412,390.0012,390.0012,195.1012,224.2012,224.20320,211
Aug 8, 202412,371.0012,392.7012,152.1512,218.8512,218.85358,577
Aug 7, 202412,399.0012,450.0012,265.9012,371.5012,371.50433,514
Aug 6, 202412,390.0012,554.9012,110.0012,131.1012,131.10623,565
Aug 5, 202412,490.0012,490.0012,027.6512,200.8512,200.851,131,415
Aug 2, 2024 125 Dividend
Aug 2, 202413,126.0013,174.9012,673.0512,726.4012,726.401,333,355
Aug 1, 202413,393.0013,680.0013,112.0013,359.0513,234.052,040,384
Jul 31, 202412,980.0013,375.0012,895.1513,115.8012,993.08836,405
Jul 30, 202412,760.0012,968.8012,709.9012,873.6512,753.19526,539
Jul 29, 202412,709.0012,773.7012,603.0012,751.5512,632.23388,263
Jul 26, 202412,470.0012,743.1012,389.2012,663.7012,545.21537,693
Jul 25, 202412,388.0512,525.0012,388.0512,509.2012,392.15396,789
Jul 24, 202412,634.0012,663.2012,458.2012,487.2512,370.41285,860
Jul 23, 202412,720.0012,734.9512,360.0012,629.0512,510.88332,258
Jul 22, 202412,500.0012,658.9512,400.0512,641.2512,522.97249,631
Jul 19, 202412,650.0012,710.0012,496.4512,524.3012,407.11351,955
Jul 18, 202412,633.0012,680.0012,463.0012,644.0512,525.74391,216
Jul 16, 202412,643.0012,798.0012,581.7512,639.5512,521.28347,810
Jul 15, 202412,600.0012,768.5012,590.0012,643.9512,525.64697,186
Jul 12, 202412,620.0012,669.9012,475.0012,562.5012,444.95674,746
Jul 11, 202412,800.0012,923.8012,695.0512,715.2012,596.22608,983
Jul 10, 202412,950.0513,300.0012,732.6512,772.8012,653.292,070,520
Jul 9, 202412,325.0012,959.9512,264.0512,827.7012,707.672,114,130
Jul 8, 202412,104.0012,112.0011,966.0012,023.6011,911.09496,933
Jul 5, 202412,069.1512,137.4512,021.9012,104.0511,990.79406,926
Jul 4, 202412,135.0012,210.0012,071.8012,089.6011,976.48299,684
Jul 3, 202412,115.0012,150.0011,960.0012,123.6512,010.21467,532
Jul 2, 202412,149.9512,149.9511,995.0012,042.6011,929.92687,181
Jul 1, 202412,045.0012,260.0012,005.5512,108.6511,995.351,134,926
Jun 28, 202412,184.9512,201.5012,004.1512,033.8511,921.251,160,395
Jun 27, 202412,200.0012,227.3012,010.0012,178.7512,064.791,230,852
Jun 26, 202412,117.0012,323.8512,067.7012,198.2512,084.11447,931
Jun 25, 202412,201.4012,237.8012,072.0512,116.6012,003.22594,272
Jun 24, 202412,181.0012,289.0012,041.0012,183.4012,069.40550,862
Jun 21, 202412,220.0012,366.2512,083.5012,201.5012,087.33947,800
Jun 20, 202412,246.0012,305.5012,135.0012,149.5012,035.82907,751
Jun 19, 202412,610.0012,625.0012,200.0012,242.1012,127.55694,871
Jun 18, 202412,878.4012,880.0012,542.0512,560.9512,443.42823,306
Jun 14, 202412,831.5012,895.0012,778.8012,845.2012,725.01216,967
Jun 13, 202412,940.0012,940.0012,739.6012,846.8512,726.64297,240
Jun 12, 202412,863.6512,951.6012,802.0012,849.3512,729.12302,719
Jun 11, 202412,743.5012,939.5512,655.2012,863.6512,743.29358,807
Jun 10, 202412,765.1512,920.0012,627.9012,717.5512,598.55293,471
Jun 7, 202412,582.3512,828.0012,582.3512,810.9012,691.03532,480
Jun 6, 202412,511.5512,690.0012,468.0012,673.5012,554.91447,536
Jun 5, 202412,180.0012,614.1012,125.1012,502.6012,385.61447,581
Jun 4, 202412,596.6012,597.2011,561.4512,176.0512,062.12825,928
Jun 3, 202412,825.0012,825.0012,402.5512,476.1512,359.41485,936
May 31, 202412,598.0012,633.3512,330.0012,399.3012,283.28908,304
May 30, 202412,721.0012,810.0012,550.0012,598.0012,480.12524,559
May 29, 202412,818.0012,850.0512,750.0012,788.6512,668.99353,706
May 28, 202412,890.0012,985.9512,800.2512,818.6012,698.66333,806
May 27, 202413,023.4513,058.5012,777.0012,906.1012,785.34464,953
May 24, 202412,865.0013,034.0012,811.0013,000.4512,878.81624,801
May 23, 202412,566.0512,975.1012,473.0512,934.9012,813.87768,732
May 22, 202412,427.8012,563.0012,363.1012,531.3512,414.09280,015
May 21, 202412,600.1512,678.9012,441.8012,473.3012,356.59443,136
May 17, 202412,515.1512,665.9012,322.3012,641.5012,523.21809,226
May 16, 202412,848.0012,848.0012,300.0012,497.6512,380.71914,201
May 15, 202412,820.0012,872.4012,700.0012,767.3012,647.84232,030
May 14, 202412,673.8512,840.0012,651.4012,814.2012,694.30331,037
May 13, 202412,660.0012,708.4012,477.5512,673.8512,555.26281,421
May 10, 202412,505.0012,696.9512,501.0012,675.5012,556.90328,670
May 9, 202412,540.0012,739.8012,436.7512,504.6512,387.64504,590
May 8, 202412,392.0012,559.9512,325.0012,543.5512,426.18399,669
May 7, 202412,472.4012,508.5012,239.0012,364.0512,248.36604,375
May 6, 202412,550.0012,646.4012,372.5012,439.3012,322.91342,231
May 3, 202412,817.9512,830.0012,411.4012,492.1512,375.26834,990
May 2, 202412,750.0012,844.1512,514.8012,805.3512,685.53814,923
Apr 30, 202412,786.0012,996.0012,740.2012,817.5012,697.57528,776
Apr 29, 202412,800.0512,994.8012,603.0012,689.8512,571.11613,937
Apr 26, 202412,922.0013,045.0012,660.0012,703.3512,584.48704,626
Apr 25, 202412,964.0012,980.7012,740.3512,922.5012,801.58640,725
Apr 24, 202413,000.0013,073.9512,900.0012,944.0512,822.93296,364
Apr 23, 202412,845.0013,024.5012,776.3012,996.2512,874.64397,281
Apr 22, 202412,783.1512,879.1512,659.0012,785.5012,665.87342,212
Apr 19, 202412,399.9012,759.4012,225.0012,710.9512,592.01635,535
Apr 18, 202412,570.0012,602.0012,320.0512,405.0012,288.93679,117

Related Tickers

BAJAJ-AUTO.NS Bajaj Auto Limited
8,018.00
+0.71%
 
HEROMOTOCO.NS Hero MotoCorp Limited
3,771.80
-0.27%
 
TVSMOTOR.NS TVS Motor Company Limited
2,679.30
+2.49%
 
EICHERMOT.NS Eicher Motors Limited
5,678.50
+1.12%
 
M&M.NS Mahindra & Mahindra Limited
2,679.40
+1.70%
 
FORCEMOT.BO Force Motors Limited
8,691.65
+0.75%
 
HYUNDAI.NS HYUNDAI MOTOR INDIA LTD
1,661.70
+1.55%
 
TATAMOTORS.NS Tata Motors Limited
621.55
+0.89%
 
OLAELEC.NS OLA ELECTRIC MOBILITY LTD
50.22
+0.02%
 
EICHERMOT.BO Eicher Motors Limited
5,678.15
+1.11%