U.S. Markets closed

Maruti Suzuki India Limited (MARUTI.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
7,219.15-96.95 (-1.33%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20177,321.257,331.657,205.007,219.157,219.15355,854
Jun 22, 20177,291.007,352.007,288.007,316.107,316.10436,033
Jun 21, 20177,220.007,284.507,153.307,268.207,268.20460,423
Jun 20, 20177,265.007,283.657,190.307,207.257,207.25757,716
Jun 19, 20177,314.007,322.157,235.007,249.257,249.25372,747
Jun 16, 20177,332.007,360.057,250.007,263.907,263.90547,028
Jun 15, 20177,348.357,393.007,272.157,312.307,312.30388,150
Jun 14, 20177,343.007,392.457,331.857,351.057,351.05277,472
Jun 13, 20177,394.607,455.007,335.007,348.957,348.95607,567
Jun 12, 20177,445.007,450.007,355.507,373.657,373.65454,342
Jun 09, 20177,271.007,480.907,230.007,464.857,464.851,122,640
Jun 08, 20177,199.007,274.957,198.007,249.507,249.50426,525
Jun 07, 20177,135.007,225.007,107.607,205.707,205.70518,152
Jun 06, 20177,134.007,154.307,085.057,112.107,112.10324,579
Jun 05, 20177,139.807,161.907,091.107,125.707,125.70296,147
Jun 02, 20177,182.007,187.707,100.007,114.707,114.70310,268
Jun 01, 20177,242.007,245.007,110.107,146.607,146.60649,217
May 31, 20177,138.007,248.007,134.957,211.007,211.00650,259
May 30, 20177,134.457,206.607,084.157,147.507,147.50403,698
May 29, 20177,050.007,197.807,025.557,134.457,134.45427,378
May 26, 20176,971.157,085.056,936.207,064.807,064.80373,937
May 25, 20176,879.957,018.006,835.006,985.706,985.70435,721
May 24, 20176,903.006,912.556,813.006,869.656,869.65433,647
May 23, 20176,765.006,910.006,743.656,878.856,878.85956,457
May 22, 20176,803.956,843.956,689.256,701.706,701.70327,493
May 19, 20176,854.806,893.906,691.556,790.556,790.55552,223
May 18, 20176,918.306,948.006,814.456,831.056,831.05406,814
May 17, 20176,950.006,979.006,885.856,958.206,958.20445,461
May 16, 20176,850.006,977.556,830.006,953.956,953.95707,624
May 15, 20176,759.406,839.106,733.456,823.906,823.90336,356
May 12, 20176,798.006,798.006,691.006,730.206,730.20256,491
May 11, 20176,749.006,789.406,711.106,762.506,762.50259,056
May 10, 20176,645.006,754.006,635.906,737.756,737.75295,859
May 09, 20176,666.006,666.006,615.006,629.306,629.30215,203
May 08, 20176,688.006,703.656,612.556,630.556,630.55208,481
May 05, 20176,625.556,676.406,602.006,654.156,654.15337,498
May 04, 20176,662.006,686.956,626.006,639.806,639.80372,533
May 03, 20176,714.806,714.956,631.106,644.006,644.00370,021
May 02, 20176,524.856,730.006,524.856,705.506,705.50888,539
Apr 28, 20176,410.006,589.806,390.556,524.856,524.85949,573
Apr 27, 20176,439.006,450.006,320.356,374.056,374.051,087,684
Apr 26, 20176,335.006,424.756,311.006,406.306,406.30540,500
Apr 25, 20176,327.706,350.006,282.506,337.206,337.20384,281
Apr 24, 20176,223.206,335.006,200.006,318.356,318.35426,893
Apr 21, 20176,283.906,295.056,177.006,185.806,185.80294,827
Apr 20, 20176,200.006,303.156,188.006,273.506,273.50466,934
Apr 19, 20176,131.906,222.356,113.806,196.956,196.95366,504
Apr 18, 20176,120.006,234.356,120.006,137.156,137.15453,391
Apr 17, 20176,077.956,137.506,021.006,115.556,115.55342,286
Apr 13, 20176,155.006,175.006,066.906,077.956,077.95386,820
Apr 12, 20176,263.906,263.906,126.706,154.506,154.50415,372
Apr 11, 20176,274.806,305.006,230.006,247.806,247.80373,105
Apr 10, 20176,282.006,307.806,245.056,268.856,268.85318,486
Apr 07, 20176,250.006,336.006,236.056,259.356,259.35467,235
Apr 06, 20176,335.006,336.006,260.006,291.656,291.65505,863
Apr 05, 20176,072.006,359.006,071.056,342.406,342.401,076,674
Apr 03, 20176,095.006,095.006,030.006,072.006,072.00378,716
Mar 31, 20175,952.006,041.005,940.106,015.706,015.70501,939
Mar 30, 20175,965.006,000.905,935.055,956.605,956.60898,999
Mar 29, 20176,008.906,008.905,929.355,944.155,944.15494,597
Mar 28, 20175,971.206,049.005,962.555,974.255,974.25505,962
Mar 27, 20175,977.006,020.005,965.655,985.805,985.80340,512
Mar 24, 20176,047.006,047.005,992.106,004.656,004.65573,292
Mar 23, 20176,015.906,069.006,015.906,034.806,034.80447,530
Mar 22, 20176,046.406,053.405,977.406,005.806,005.80462,793
Mar 21, 20176,164.756,200.556,051.856,076.306,076.30532,134
Mar 20, 20176,220.006,220.006,151.106,158.906,158.90207,710
Mar 17, 20176,165.006,226.806,150.006,192.606,192.601,048,024
Mar 16, 20176,159.606,186.306,131.706,155.456,155.45252,721
Mar 15, 20176,115.006,168.806,092.506,137.356,137.35384,040
Mar 14, 20175,955.606,144.405,955.606,132.406,132.40875,005
Mar 10, 20175,997.006,008.405,936.055,955.605,955.60443,986
Mar 09, 20175,884.005,975.005,864.155,964.405,964.40598,391
Mar 08, 20175,895.005,904.905,800.005,864.155,864.15639,968
Mar 07, 20175,931.005,954.005,881.005,888.505,888.50373,103
Mar 06, 20175,925.505,974.805,912.005,934.855,934.85361,209
Mar 03, 20175,924.005,928.955,875.005,887.755,887.75362,057
Mar 02, 20175,951.005,998.805,900.255,918.755,918.75473,769
Mar 01, 20175,960.005,998.805,885.155,919.605,919.60559,896
Feb 28, 20175,946.306,000.005,914.805,922.505,922.50558,820
Feb 27, 20176,031.006,050.955,940.005,951.505,951.50394,395
Feb 23, 20176,090.006,092.106,015.056,031.006,031.00461,009
Feb 22, 20176,073.006,116.156,040.006,079.656,079.65431,264
Feb 21, 20176,071.106,090.656,043.006,063.156,063.15287,864
Feb 20, 20175,989.756,120.755,912.306,093.156,093.15504,439
Feb 17, 20176,038.006,055.855,955.055,989.755,989.75326,378
Feb 16, 20175,860.006,037.955,860.006,024.556,024.55576,390
Feb 15, 20175,950.005,961.805,842.205,862.705,862.70609,791
Feb 14, 20176,045.006,045.005,928.105,939.855,939.85439,745
Feb 13, 20176,092.006,139.906,002.006,022.006,022.00404,675
Feb 10, 20176,170.006,173.756,096.406,112.256,112.25284,471
Feb 09, 20176,195.506,204.006,111.606,157.106,157.10511,610
Feb 08, 20176,219.706,233.906,165.156,194.656,194.65410,369
Feb 07, 20176,166.006,231.506,144.006,213.206,213.20456,427
Feb 06, 20176,157.006,187.006,125.006,149.706,149.70322,223
Feb 03, 20176,147.906,156.656,096.556,115.456,115.45304,078
Feb 02, 20176,170.006,218.356,130.006,144.356,144.35745,214
Feb 01, 20175,900.006,203.505,886.006,179.206,179.201,212,008
Jan 31, 20175,889.005,934.905,875.505,894.255,894.25374,637
Jan 30, 20175,916.005,939.005,885.005,894.955,894.95323,448
*Close price adjusted for dividends and splits.
Loading more data...