Maruti Suzuki India Limited (NSE:MARUTI)
India
· Delayed Price · Currency is INR 16,282
+288 (1.80%)
At close: Dec 5, 2025
Maruti Suzuki India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,000.00 | 16,338.00 | 15,979.00 | 16,282.00 | 16,282.00 | 1.80% | 332,032 |
| Dec 4, 2025 | 16,058.00 | 16,135.00 | 15,887.00 | 15,994.00 | 15,994.00 | -0.55% | 248,812 |
| Dec 3, 2025 | 16,219.00 | 16,248.00 | 16,010.00 | 16,082.00 | 16,082.00 | -0.97% | 264,397 |
| Dec 2, 2025 | 16,127.00 | 16,261.00 | 16,095.00 | 16,239.00 | 16,239.00 | 0.88% | 383,165 |
| Dec 1, 2025 | 15,975.00 | 16,177.00 | 15,851.00 | 16,097.00 | 16,097.00 | 1.24% | 434,052 |
| Nov 28, 2025 | 15,906.00 | 16,049.00 | 15,850.00 | 15,900.00 | 15,900.00 | -0.02% | 352,340 |
| Nov 27, 2025 | 16,166.00 | 16,171.00 | 15,875.00 | 15,903.00 | 15,903.00 | -1.57% | 339,986 |
| Nov 26, 2025 | 15,950.00 | 16,210.00 | 15,950.00 | 16,156.00 | 16,156.00 | 1.68% | 314,946 |
| Nov 25, 2025 | 15,958.00 | 16,050.00 | 15,842.00 | 15,889.00 | 15,889.00 | -0.43% | 214,525 |
| Nov 24, 2025 | 16,005.00 | 16,085.00 | 15,911.00 | 15,958.00 | 15,958.00 | -0.12% | 525,788 |
| Nov 21, 2025 | 15,790.00 | 16,150.00 | 15,737.00 | 15,977.00 | 15,977.00 | 1.11% | 586,351 |
| Nov 20, 2025 | 15,810.00 | 15,823.00 | 15,618.00 | 15,801.00 | 15,801.00 | 0.21% | 249,492 |
| Nov 19, 2025 | 15,950.00 | 15,950.00 | 15,715.00 | 15,768.00 | 15,768.00 | -1.02% | 286,434 |
| Nov 18, 2025 | 15,878.00 | 15,999.00 | 15,750.00 | 15,930.00 | 15,930.00 | 0.33% | 392,903 |
| Nov 17, 2025 | 15,689.00 | 15,892.00 | 15,655.00 | 15,878.00 | 15,878.00 | 1.24% | 301,069 |
| Nov 14, 2025 | 15,725.00 | 15,735.00 | 15,572.00 | 15,684.00 | 15,684.00 | -0.41% | 253,698 |
| Nov 13, 2025 | 15,661.00 | 15,800.00 | 15,660.00 | 15,749.00 | 15,749.00 | 0.34% | 250,711 |
| Nov 12, 2025 | 15,674.00 | 15,731.00 | 15,555.00 | 15,696.00 | 15,696.00 | 0.33% | 244,015 |
| Nov 11, 2025 | 15,640.00 | 15,680.00 | 15,512.00 | 15,645.00 | 15,645.00 | 0.40% | 181,524 |
| Nov 10, 2025 | 15,380.00 | 15,647.00 | 15,380.00 | 15,583.00 | 15,583.00 | 0.67% | 274,191 |
| Nov 7, 2025 | 15,459.00 | 15,499.00 | 15,260.00 | 15,479.00 | 15,479.00 | 0.17% | 227,247 |
| Nov 6, 2025 | 15,534.00 | 15,534.00 | 15,309.00 | 15,452.00 | 15,452.00 | 0.51% | 429,800 |
| Nov 4, 2025 | 15,607.00 | 15,633.00 | 15,355.00 | 15,374.00 | 15,374.00 | -1.77% | 748,848 |
| Nov 3, 2025 | 16,016.00 | 16,100.00 | 15,530.00 | 15,651.00 | 15,651.00 | -3.31% | 942,850 |
| Oct 31, 2025 | 16,204.00 | 16,516.00 | 15,949.00 | 16,186.00 | 16,186.00 | -0.12% | 719,402 |
| Oct 30, 2025 | 16,190.00 | 16,275.00 | 16,077.00 | 16,206.00 | 16,206.00 | 0.42% | 230,383 |
| Oct 29, 2025 | 16,360.00 | 16,428.00 | 16,046.00 | 16,138.00 | 16,138.00 | -1.06% | 232,815 |
| Oct 28, 2025 | 16,399.00 | 16,495.00 | 16,261.00 | 16,311.00 | 16,311.00 | -0.47% | 383,383 |
| Oct 27, 2025 | 16,350.00 | 16,410.00 | 16,275.00 | 16,388.00 | 16,388.00 | 0.70% | 209,829 |
| Oct 24, 2025 | 16,392.00 | 16,423.00 | 16,200.00 | 16,274.00 | 16,274.00 | -0.73% | 208,520 |
| Oct 23, 2025 | 16,660.00 | 16,660.00 | 16,340.00 | 16,393.00 | 16,393.00 | -0.02% | 481,753 |
| Oct 21, 2025 | 16,453.00 | 16,476.00 | 16,330.00 | 16,396.00 | 16,396.00 | -0.17% | 28,990 |
| Oct 20, 2025 | 16,500.00 | 16,518.00 | 16,380.00 | 16,424.00 | 16,424.00 | 0.14% | 374,246 |
| Oct 17, 2025 | 16,298.00 | 16,549.00 | 16,298.00 | 16,401.00 | 16,401.00 | 0.63% | 411,608 |
| Oct 16, 2025 | 16,246.00 | 16,332.00 | 16,200.00 | 16,298.00 | 16,298.00 | 0.53% | 265,727 |
| Oct 15, 2025 | 16,300.00 | 16,380.00 | 16,200.00 | 16,212.00 | 16,212.00 | -0.30% | 266,435 |
| Oct 14, 2025 | 16,350.00 | 16,350.00 | 16,121.00 | 16,261.00 | 16,261.00 | -0.38% | 307,925 |
| Oct 13, 2025 | 16,264.00 | 16,432.00 | 16,218.00 | 16,323.00 | 16,323.00 | 0.36% | 337,617 |
| Oct 10, 2025 | 15,980.00 | 16,315.00 | 15,911.00 | 16,265.00 | 16,265.00 | 1.75% | 423,031 |
| Oct 9, 2025 | 16,070.00 | 16,075.00 | 15,853.00 | 15,985.00 | 15,985.00 | -0.17% | 300,499 |
| Oct 8, 2025 | 16,108.00 | 16,236.00 | 15,979.00 | 16,012.00 | 16,012.00 | -0.60% | 306,518 |
| Oct 7, 2025 | 16,014.00 | 16,159.00 | 15,977.00 | 16,108.00 | 16,108.00 | 0.69% | 330,326 |
| Oct 6, 2025 | 15,840.00 | 16,057.00 | 15,708.00 | 15,998.00 | 15,998.00 | 1.21% | 268,497 |
| Oct 3, 2025 | 15,949.00 | 16,025.00 | 15,736.00 | 15,806.00 | 15,806.00 | -1.00% | 470,216 |
| Oct 1, 2025 | 16,026.00 | 16,109.00 | 15,850.00 | 15,965.00 | 15,965.00 | -0.40% | 426,075 |
| Sep 30, 2025 | 15,985.00 | 16,054.00 | 15,921.00 | 16,029.00 | 16,029.00 | 0.28% | 390,006 |
| Sep 29, 2025 | 16,300.00 | 16,340.00 | 15,950.00 | 15,984.00 | 15,984.00 | -1.85% | 627,326 |
| Sep 26, 2025 | 16,235.00 | 16,435.00 | 16,202.00 | 16,286.00 | 16,286.00 | 0.10% | 490,957 |
| Sep 25, 2025 | 16,249.00 | 16,370.00 | 16,067.00 | 16,269.00 | 16,269.00 | 0.12% | 490,262 |
| Sep 24, 2025 | 16,188.00 | 16,375.00 | 16,063.00 | 16,249.00 | 16,249.00 | 0.94% | 663,647 |