Mazda Limited - MAZDA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	220.08	216.03	216.03	221	214.01	13,351
December 23, 2025	221	218.08	218.08	222.33	216.57	23,459
December 22, 2025	218.68	220.94	220.94	224.08	214.03	32,006
December 19, 2025	217	213	213	217	208.32	13,182
December 18, 2025	214.8	214.14	214.14	219.9	211.21	27,097
December 17, 2025	215.34	210.73	210.73	217.01	209	20,987
December 16, 2025	219.5	214.6	214.6	224.39	213.12	33,742
December 15, 2025	221.03	222.44	222.44	224.68	217.83	21,920
December 12, 2025	224.09	221.03	221.03	225	220.11	9,387
December 11, 2025	219.64	221.72	221.72	225.28	218.82	20,057
December 10, 2025	222.7	219.64	219.64	226.83	218	12,556
December 09, 2025	215.01	219.8	219.8	222.58	215.01	26,585
December 08, 2025	236.2	217.25	217.25	237.55	215.2	61,812
December 05, 2025	245.4	235.49	235.49	245.4	233.51	11,410
December 04, 2025	232	239.09	239.09	258.74	232	77,594
December 03, 2025	236.8	231.7	231.7	239	230.15	18,648
December 02, 2025	232.27	236.86	236.86	239.85	231.5	18,477
December 01, 2025	237	234.01	234.01	239.9	232	20,515
November 28, 2025	238	236.9	236.9	239.9	236.1	6,537
November 27, 2025	242	238	238	245.25	237	18,336
November 26, 2025	238.55	239.8	239.8	241.95	233.4	25,203
November 25, 2025	233.65	233.65	233.65	241.65	232.1	35,406
November 24, 2025	240.05	237.05	237.05	242	234.2	20,578
November 21, 2025	247.55	242.75	242.75	248	240.15	14,579
November 19, 2025	250.05	246.35	246.35	252.6	246	10,077
November 18, 2025	255.3	250.05	250.05	255.3	248.85	9,081
November 17, 2025	254.4	254.1	254.1	259.45	250.35	31,066
November 14, 2025	254.7	254.4	254.4	256	249.95	14,370
November 13, 2025	245.05	253.8	253.8	258	245.05	22,494
November 12, 2025	266.95	256.05	256.05	266.95	249.6	30,311
November 11, 2025	268.5	257.5	257.5	268.5	255.1	16,171
November 10, 2025	260.35	260.6	260.6	268.7	258	16,365
November 07, 2025	267.25	264.85	264.85	272	263.05	23,645
November 06, 2025	274	267.5	267.5	274.15	266	10,846
November 04, 2025	271.6	272.85	272.85	276.9	270.15	12,370
November 03, 2025	270	270.4	270.4	273.95	270	6,831
October 31, 2025	277.6	269.15	269.15	279	267.9	21,397
October 30, 2025	275.15	275.8	275.8	279.9	275.15	6,390
October 29, 2025	281.95	278.55	278.55	285	275.7	18,350
October 28, 2025	277.1	276.3	276.3	280.55	275.1	12,486
October 27, 2025	281.1	279.85	279.85	283	279	7,764
October 24, 2025	284.8	279.45	279.45	284.8	275.2	12,984
October 23, 2025	287.9	279.3	279.3	287.9	278	8,217
October 21, 2025	288	282.3	282.3	288	278.95	9,769
October 20, 2025	278.95	275.8	275.8	278.95	273.5	13,562
October 17, 2025	283.35	278.95	278.95	285	274.3	14,736
October 16, 2025	282.35	283.35	283.35	288.15	282.15	8,685
October 15, 2025	284	282.35	282.35	289.2	281.2	13,252
October 14, 2025	284.9	283.45	283.45	287.05	281.2	15,690
October 13, 2025	291.15	281.65	281.65	291.15	280	25,914
October 10, 2025	292	291.2	291.2	297.4	288.85	22,659
October 09, 2025	292.1	289.15	289.15	292.45	285.3	21,345
October 08, 2025	287.05	292.1	292.1	296.7	280.1	60,761
October 07, 2025	289.05	284.45	284.45	290.9	280.05	34,700
October 06, 2025	308	288.75	288.75	308	284.35	44,764
October 03, 2025	291.15	284.65	284.65	293.95	281.5	33,224
October 01, 2025	264.9	291.7	291.7	304.9	264	125,771
September 30, 2025	265	261.75	261.75	267.4	260.6	12,270
September 29, 2025	264.4	264.05	264.05	265.85	261.7	8,911
September 26, 2025	268.65	263.1	263.1	270.15	262	21,401

Mazda Limited (MAZDA.NS) NSE