U.S. markets closed

Maruti Suzuki India Limited (MARUTI.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
7,814.40-206.80 (-2.58%)
At close: 3:58PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20218,021.208,031.207,744.257,814.407,814.4023,432
Jan 15, 20218,150.008,219.758,000.008,021.208,021.2022,004
Jan 14, 20218,170.008,180.608,025.708,147.758,147.7572,000
Jan 13, 20218,178.358,400.008,110.158,137.408,137.4040,778
Jan 12, 20218,200.008,329.008,129.858,183.808,183.8063,823
Jan 11, 20218,080.008,289.957,880.008,236.058,236.05121,121
Jan 08, 20217,600.008,055.007,600.008,015.958,015.95144,682
Jan 07, 20217,661.157,705.007,553.557,566.757,566.7529,587
Jan 06, 20217,655.007,749.657,557.257,633.357,633.3519,409
Jan 05, 20217,690.007,690.007,590.007,651.307,651.3021,468
Jan 04, 20217,730.007,751.007,643.607,699.507,699.5039,592
Jan 01, 20217,653.007,747.907,652.007,691.607,691.6034,722
Dec 31, 20207,630.007,695.007,582.007,649.707,649.7028,184
Dec 30, 20207,500.007,630.007,430.007,611.157,611.1547,894
Dec 29, 20207,506.057,543.207,420.007,453.957,453.9514,734
Dec 28, 20207,470.007,540.007,455.007,480.307,480.3029,760
Dec 24, 20207,532.907,532.907,419.007,447.057,447.0520,644
Dec 23, 20207,390.007,550.007,380.007,448.907,448.9026,608
Dec 22, 20207,360.007,438.157,201.407,394.507,394.50115,868
Dec 21, 20207,565.007,597.307,280.007,364.007,364.0056,489
Dec 18, 20207,710.007,726.707,545.007,559.807,559.8043,650
Dec 17, 20207,813.007,829.357,631.557,686.207,686.2023,520
Dec 16, 20207,800.007,899.007,766.907,800.807,800.8064,555
Dec 15, 20207,712.007,788.007,653.607,767.757,767.7542,827
Dec 14, 20207,835.007,835.007,655.307,693.607,693.6025,948
Dec 11, 20207,755.257,798.857,698.007,732.257,732.2515,710
Dec 10, 20207,750.007,852.157,710.607,734.307,734.3058,853
Dec 09, 20207,799.807,799.807,698.007,707.757,707.7526,841
Dec 08, 20207,710.008,006.957,701.007,762.257,762.2560,097
Dec 07, 20207,805.357,831.907,689.807,740.157,740.1526,107
Dec 04, 20207,797.007,881.007,639.007,801.957,801.9583,997
Dec 03, 20207,240.007,777.007,240.007,740.157,740.15225,628
Dec 02, 20207,125.007,222.007,119.407,203.357,203.3528,676
Dec 01, 20207,105.007,120.956,981.107,099.107,099.1022,165
Nov 27, 20207,048.007,111.006,931.507,026.707,026.7034,727
Nov 26, 20207,120.007,120.006,904.006,993.256,993.2556,224
Nov 25, 20207,210.007,250.007,020.007,054.707,054.7044,119
Nov 24, 20207,030.007,206.857,030.007,157.957,157.9589,360
Nov 23, 20207,002.257,043.006,935.056,986.656,986.6522,947
Nov 20, 20206,930.157,017.006,907.006,967.106,967.1049,936
Nov 19, 20207,042.007,126.906,920.006,961.356,961.3563,835
Nov 18, 20206,990.007,068.006,950.007,055.307,055.3071,255
Nov 17, 20206,853.006,995.006,853.006,981.506,981.50109,786
Nov 14, 2020------
Nov 13, 20206,851.006,874.006,786.556,808.956,808.95112,550
Nov 12, 20206,864.006,929.256,790.206,837.306,837.3038,023
Nov 11, 20206,880.006,903.206,755.206,855.506,855.5057,008
Nov 10, 20206,952.006,960.006,765.006,791.006,791.0039,894
Nov 09, 20207,000.007,025.006,816.056,869.806,869.8039,845
Nov 06, 20207,100.007,133.006,887.156,905.606,905.6049,505
Nov 05, 20207,028.807,100.006,984.607,093.357,093.3527,747
Nov 04, 20206,916.007,050.006,902.406,952.206,952.2041,523
Nov 03, 20206,941.006,975.706,857.006,915.156,915.1525,558
Nov 02, 20207,050.007,050.006,843.706,863.356,863.3530,372
Oct 30, 20207,057.007,106.506,882.906,956.206,956.2037,995
Oct 29, 20207,095.007,196.306,988.707,114.007,114.0037,833
Oct 28, 20207,170.007,329.757,106.507,182.457,182.45107,032
Oct 27, 20207,065.007,205.157,055.007,158.607,158.6062,130
Oct 26, 20207,095.107,163.356,938.007,054.457,054.4565,946
Oct 23, 20206,825.007,129.506,825.007,108.457,108.4589,863
Oct 22, 20206,845.006,859.606,778.006,806.256,806.2519,435
Oct 21, 20206,910.006,945.006,763.756,864.906,864.9029,795
Oct 20, 20206,821.006,947.856,820.006,849.006,849.0016,293
Oct 19, 20206,951.006,976.856,822.006,851.606,851.6019,117
Oct 16, 20206,901.006,975.006,864.106,897.056,897.0514,107
Oct 15, 20207,035.007,048.006,855.806,885.206,885.2074,110
Oct 14, 20207,035.007,071.206,927.607,006.507,006.5032,999
Oct 13, 20207,125.207,188.007,023.007,031.857,031.8536,009
Oct 12, 20207,090.007,155.007,005.207,137.557,137.5522,807
Oct 09, 20207,050.007,155.656,997.007,061.657,061.6554,177
Oct 08, 20207,100.007,138.007,019.257,082.457,082.4537,016
Oct 07, 20206,900.007,068.156,880.007,047.757,047.7526,884
Oct 06, 20206,852.006,938.006,834.206,890.406,890.4042,668
Oct 05, 20206,890.006,890.006,746.356,816.856,816.8524,032
Oct 01, 20206,828.006,906.606,774.706,794.056,794.0552,074
Sep 30, 20206,738.606,777.356,673.906,742.856,742.8581,981
Sep 29, 20206,750.006,815.006,667.306,738.606,738.6056,514
Sep 28, 20206,551.006,720.006,550.006,707.006,707.0032,730
Sep 25, 20206,370.106,518.206,333.406,496.156,496.1533,531
Sep 24, 20206,410.006,482.456,273.706,295.856,295.8536,208
Sep 23, 20206,700.006,700.006,384.906,503.506,503.5034,772
Sep 22, 20206,670.006,682.356,313.706,434.656,434.6560,942
Sep 21, 20206,971.006,985.006,589.506,622.356,622.3538,469
Sep 18, 20207,109.007,144.006,934.056,963.306,963.3027,251
Sep 17, 20207,059.007,114.006,944.407,085.557,085.5531,530
Sep 16, 20207,063.107,165.007,046.457,054.357,054.3520,614
Sep 15, 20207,150.007,172.707,008.007,051.007,051.0016,616
Sep 14, 20207,208.257,232.907,085.007,123.557,123.5521,317
Sep 11, 20207,289.007,349.857,168.357,190.157,190.1535,984
Sep 10, 20207,249.957,296.357,170.557,230.857,230.8525,962
Sep 09, 20207,161.007,250.857,121.007,214.207,214.2028,941
Sep 08, 20207,225.007,276.007,146.707,225.657,225.6542,189
Sep 07, 20207,205.007,306.507,133.007,225.007,225.0040,817
Sep 04, 20206,980.007,321.006,976.157,191.507,191.5060,935
Sep 03, 20206,921.357,112.256,921.357,071.607,071.6034,976
Sep 02, 20206,907.006,974.006,856.006,921.356,921.3523,937
Sep 01, 20206,837.907,018.006,807.606,909.156,909.1526,344
Aug 31, 20207,115.007,155.006,815.056,837.906,837.9043,642
Aug 28, 20207,107.007,155.257,030.007,098.907,098.9032,423
Aug 27, 20207,010.007,126.856,962.407,104.357,104.3545,383
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...