Mazda Limited MAZDA
NSE · India · Producer Manufacturing
INR 288.15-15.15 (-5.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 288.15 | -5.00% | INR 307.95 | INR 310.00 | INR 288.15 | 32.50K |
| 2026-09-30 | INR 303.30 | +4.98% | INR 290.00 | INR 303.30 | INR 290.00 | 42.58K |
| 2026-09-29 | INR 288.90 | +1.32% | INR 285.55 | INR 294.80 | INR 272.50 | 46.61K |
| 2026-09-28 | INR 285.15 | +1.82% | INR 287.00 | INR 294.05 | INR 273.05 | 49.42K |
| 2026-09-25 | INR 280.05 | +4.67% | INR 278.80 | INR 280.90 | INR 270.05 | 68.88K |
| 2026-09-24 | INR 267.55 | +4.98% | INR 262.80 | INR 267.55 | INR 261.00 | 15.62K |
| 2026-09-23 | INR 254.85 | +4.98% | INR 243.90 | INR 254.85 | INR 243.90 | 153.75K |
| 2026-09-22 | INR 242.75 | -4.39% | INR 253.90 | INR 256.45 | INR 241.80 | 260.67K |
| 2026-09-21 | INR 253.90 | -4.64% | INR 268.00 | INR 271.00 | INR 252.95 | 121.48K |
| 2026-09-18 | INR 266.25 | +1.06% | INR 260.00 | INR 276.00 | INR 258.00 | 166.60K |
| 2026-09-17 | INR 263.45 | +4.98% | INR 256.85 | INR 263.45 | INR 250.00 | 10.26K |
| 2026-09-16 | INR 250.95 | -1.93% | INR 263.90 | INR 264.50 | INR 250.00 | 22.31K |
| 2026-09-15 | INR 255.90 | +0.25% | INR 255.25 | INR 264.45 | INR 252.50 | 14.21K |
| 2026-09-11 | INR 255.25 | -2.20% | INR 265.80 | INR 265.80 | INR 252.65 | 5.72K |
| 2026-09-10 | INR 261.00 | -3.94% | INR 270.75 | INR 270.75 | INR 258.50 | 6.15K |
| 2026-09-09 | INR 271.70 | -0.02% | INR 270.80 | INR 275.00 | INR 260.00 | 11.62K |
| 2026-09-08 | INR 271.75 | -0.89% | INR 272.00 | INR 278.00 | INR 262.00 | 21.69K |
| 2026-09-07 | INR 274.20 | +1.56% | INR 266.00 | INR 276.00 | INR 260.60 | 36.48K |
| 2026-09-04 | INR 270.00 | -1.04% | INR 269.45 | INR 274.20 | INR 260.00 | 28.26K |
| 2026-09-03 | INR 272.85 | +4.42% | INR 260.00 | INR 274.35 | INR 256.30 | 52.38K |
| 2026-09-02 | INR 261.30 | +4.77% | INR 252.90 | INR 261.85 | INR 242.00 | 62.48K |
| 2026-09-01 | INR 249.40 | -0.96% | INR 256.70 | INR 256.70 | INR 246.10 | 17.18K |
| 2026-08-31 | INR 251.82 | +1.61% | INR 247.82 | INR 258.00 | INR 247.82 | 36.77K |
| 2026-08-28 | INR 247.82 | +1.32% | INR 245.81 | INR 249.00 | INR 240.02 | 11.66K |
| 2026-08-27 | INR 244.59 | +1.44% | INR 240.00 | INR 246.00 | INR 240.00 | 15.10K |
| 2026-08-26 | INR 241.11 | +0.43% | INR 237.05 | INR 245.95 | INR 237.05 | 7.32K |
| 2026-08-25 | INR 240.08 | +1.95% | INR 235.10 | INR 242.00 | INR 235.10 | 10.74K |
| 2026-08-24 | INR 235.49 | +0.46% | INR 233.58 | INR 239.00 | INR 233.35 | 7.53K |
| 2026-08-21 | INR 234.41 | -0.29% | INR 239.60 | INR 239.60 | INR 233.00 | 5.39K |
| 2026-08-20 | INR 235.09 | -1.00% | INR 238.00 | INR 240.00 | INR 232.69 | 9.82K |
| 2026-08-19 | INR 237.47 | +0.45% | INR 235.80 | INR 240.00 | INR 230.50 | 5.24K |
| 2026-08-18 | INR 236.41 | +2.39% | INR 236.87 | INR 239.00 | INR 231.11 | 5.60K |
| 2026-08-17 | INR 230.90 | -1.81% | INR 237.51 | INR 239.40 | INR 227.30 | 2.83K |
| 2026-08-14 | INR 235.16 | -0.59% | INR 232.65 | INR 239.95 | INR 232.65 | 2.68K |
| 2026-08-13 | INR 236.56 | -1.65% | INR 243.25 | INR 243.30 | INR 235.30 | 10.17K |
| 2026-08-12 | INR 240.54 | -1.79% | INR 240.12 | INR 249.50 | INR 235.61 | 18.16K |
| 2026-08-11 | INR 244.92 | +4.46% | INR 241.00 | INR 246.18 | INR 236.55 | 42.12K |
| 2026-08-10 | INR 234.46 | +1.40% | INR 232.00 | INR 238.37 | INR 231.33 | 6.37K |
| 2026-08-07 | INR 231.23 | +1.26% | INR 228.35 | INR 233.70 | INR 228.35 | 6.09K |
| 2026-08-06 | INR 228.35 | +0.49% | INR 227.80 | INR 232.00 | INR 223.36 | 4.66K |
| 2026-08-05 | INR 227.23 | +0.38% | INR 228.95 | INR 229.00 | INR 225.00 | 4.98K |
| 2026-08-04 | INR 226.37 | +2.14% | INR 222.20 | INR 227.00 | INR 222.20 | 4.94K |
| 2026-08-03 | INR 221.63 | +2.05% | INR 219.90 | INR 224.97 | INR 216.10 | 8.01K |
| 2026-07-31 | INR 217.17 | +1.28% | INR 214.39 | INR 217.73 | INR 210.41 | 7.49K |
| 2026-07-30 | INR 214.42 | +1.02% | INR 216.00 | INR 219.74 | INR 210.11 | 6.24K |
| 2026-07-29 | INR 212.26 | -0.13% | INR 212.00 | INR 218.99 | INR 210.00 | 10.71K |
| 2026-07-28 | INR 212.53 | -2.02% | INR 217.81 | INR 221.80 | INR 212.00 | 4.63K |
| 2026-07-27 | INR 216.92 | +0.24% | INR 215.31 | INR 221.99 | INR 214.00 | 3.96K |
| 2026-07-24 | INR 216.39 | -1.58% | INR 220.00 | INR 222.99 | INR 214.70 | 7.34K |
| 2026-07-23 | INR 219.87 | -0.68% | INR 222.00 | INR 223.97 | INR 218.10 | 4.45K |
| 2026-07-22 | INR 221.38 | -0.65% | INR 224.00 | INR 227.77 | INR 217.50 | 8.76K |
| 2026-07-21 | INR 222.83 | -0.06% | INR 223.01 | INR 228.70 | INR 221.05 | 13.11K |
| 2026-07-20 | INR 222.97 | -2.51% | INR 226.41 | INR 227.60 | INR 219.21 | 12.55K |
| 2026-07-17 | INR 228.70 | -2.34% | INR 234.30 | INR 238.96 | INR 225.75 | 12.11K |
| 2026-07-16 | INR 234.19 | -1.90% | INR 241.10 | INR 242.00 | INR 231.25 | 8.23K |
| 2026-07-15 | INR 238.72 | +2.10% | INR 233.25 | INR 243.80 | INR 232.99 | 8.39K |
| 2026-07-14 | INR 233.81 | -2.49% | INR 243.85 | INR 244.80 | INR 231.10 | 13.92K |
| 2026-07-13 | INR 239.77 | -1.00% | INR 248.00 | INR 249.00 | INR 236.00 | 9.85K |
| 2026-07-10 | INR 242.20 | +3.06% | INR 235.16 | INR 244.85 | INR 235.14 | 19.59K |
| 2026-07-09 | INR 235.01 | -1.52% | INR 238.00 | INR 242.07 | INR 232.00 | 13.00K |
| 2026-07-08 | INR 238.63 | -5.83% | INR 251.50 | INR 255.41 | INR 235.81 | 82.59K |
| 2026-07-07 | INR 253.40 | -7.53% | INR 274.48 | INR 274.48 | INR 250.96 | 264.85K |
| 2026-07-06 | INR 274.03 | +19.41% | INR 237.79 | INR 275.38 | INR 237.79 | 993.13K |
| 2026-07-03 | INR 229.49 | -0.50% | INR 234.27 | INR 234.35 | INR 228.00 | 9.57K |
| 2026-07-02 | INR 230.65 | -0.31% | INR 235.28 | INR 236.76 | INR 230.01 | 10.94K |
| 2026-07-01 | INR 231.37 | -0.90% | INR 235.92 | INR 236.61 | INR 231.10 | 9.88K |
| 2026-06-30 | INR 233.48 | +1.16% | INR 230.60 | INR 237.77 | INR 228.45 | 35.94K |
| 2026-06-29 | INR 230.81 | -2.06% | INR 234.00 | INR 243.99 | INR 227.50 | 26.01K |
| 2026-06-26 | INR 235.66 | 0.00% | INR 235.66 | INR 235.66 | INR 235.66 | 0 |
| 2026-06-25 | INR 235.66 | -3.72% | INR 249.50 | INR 249.50 | INR 234.75 | 25.06K |
| 2026-06-24 | INR 244.77 | +1.37% | INR 245.97 | INR 249.77 | INR 240.16 | 21.46K |
| 2026-06-23 | INR 241.47 | -2.41% | INR 249.80 | INR 249.80 | INR 239.30 | 20.72K |
| 2026-06-22 | INR 247.43 | +5.89% | INR 236.70 | INR 249.00 | INR 233.67 | 49.57K |
| 2026-06-19 | INR 233.67 | -1.40% | INR 239.99 | INR 239.99 | INR 232.37 | 18.34K |
| 2026-06-18 | INR 236.99 | +1.80% | INR 234.18 | INR 246.00 | INR 233.00 | 57.12K |
| 2026-06-17 | INR 232.80 | +0.76% | INR 228.61 | INR 233.95 | INR 228.60 | 10.55K |
| 2026-06-16 | INR 231.05 | +0.59% | INR 234.99 | INR 234.99 | INR 229.70 | 4.61K |
| 2026-06-15 | INR 229.69 | -1.12% | INR 233.01 | INR 236.88 | INR 228.10 | 20.76K |
| 2026-06-12 | INR 232.28 | +4.05% | INR 225.36 | INR 235.00 | INR 225.25 | 7.89K |
| 2026-06-11 | INR 223.24 | -2.13% | INR 224.00 | INR 227.48 | INR 222.41 | 9.43K |
| 2026-06-10 | INR 228.10 | -0.80% | INR 229.92 | INR 237.99 | INR 227.00 | 32.27K |
| 2026-06-09 | INR 229.94 | +3.56% | INR 224.88 | INR 232.00 | INR 224.88 | 14.06K |
| 2026-06-08 | INR 222.03 | -1.16% | INR 222.31 | INR 226.99 | INR 220.04 | 10.80K |
| 2026-06-05 | INR 224.64 | -1.90% | INR 230.56 | INR 233.47 | INR 223.03 | 10.21K |
| 2026-06-04 | INR 228.98 | -0.90% | INR 226.51 | INR 232.49 | INR 226.44 | 13.13K |
| 2026-06-03 | INR 231.06 | -1.54% | INR 233.34 | INR 233.50 | INR 227.00 | 22.08K |
| 2026-06-02 | INR 234.68 | +0.86% | INR 232.90 | INR 237.50 | INR 227.31 | 39.33K |
| 2026-06-01 | INR 232.69 | +4.15% | INR 224.50 | INR 239.70 | INR 223.52 | 113.10K |
| 2026-05-29 | INR 223.42 | +7.31% | INR 209.05 | INR 227.68 | INR 209.05 | 110.09K |
| 2026-05-28 | INR 208.21 | 0.00% | INR 208.21 | INR 208.21 | INR 208.21 | 0 |