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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	210.04	208.29	208.29	211.54	208.1	7,212
February 19, 2026	216.01	210.04	210.04	216.88	209.05	15,291
February 18, 2026	216.55	215.13	215.13	219.6	214	10,094
February 17, 2026	222.1	216.29	216.29	222.39	215.42	23,267
February 16, 2026	226.45	219.55	219.55	227.92	217.56	22,945
February 13, 2026	221.01	222.52	222.52	226.85	219.61	23,002
February 12, 2026	219	224.06	224.06	255.13	216.03	349,149
February 11, 2026	220.29	212.61	212.61	220.3	209.16	7,519
February 10, 2026	217.14	215.98	215.98	219.54	214.26	9,352
February 09, 2026	219.4	217.81	217.81	220.79	213.27	9,816
February 06, 2026	216.97	212.1	212.1	216.97	205.37	7,832
February 05, 2026	209.64	214.31	214.31	217.31	209.39	11,083
February 04, 2026	208.23	208.12	208.12	210.18	202.54	6,222
February 03, 2026	198	208.23	208.23	211.7	196.9	22,233
February 02, 2026	191.36	195.04	195.04	197.69	190.41	18,126
February 01, 2026	204.75	192.19	192.19	204.89	190	17,522
January 30, 2026	193.91	200.63	200.63	202.79	193.91	8,092
January 29, 2026	202.67	193.91	193.91	202.67	192.38	7,746
January 28, 2026	193.9	199.85	199.85	201	193.02	9,377
January 27, 2026	199.7	191.01	191.01	199.7	190.03	8,423
January 23, 2026	196	194.81	194.81	200.71	193.01	7,461
January 22, 2026	196.06	195.87	195.87	201.94	194.01	17,591
January 21, 2026	195.95	194.6	194.6	199	189.07	12,260
January 20, 2026	201.88	195.95	195.95	201.88	193.01	34,782
January 19, 2026	204.06	200.41	200.41	209.7	199.9	13,134
January 16, 2026	206.51	203.01	203.01	209.18	202.41	10,032
January 14, 2026	205	206.48	206.48	210.79	205	11,222
January 13, 2026	209.9	207.21	207.21	210.81	204.61	9,248
January 12, 2026	212.78	207.93	207.93	212.78	200	36,794
January 09, 2026	210.02	212.78	212.78	215.42	205.18	7,608
January 08, 2026	214	207.13	207.13	218	205.5	15,062
January 07, 2026	217	216.25	216.25	218.71	214.96	11,932
January 06, 2026	222.05	216.23	216.23	222.05	215	11,973
January 05, 2026	222.25	220.35	220.35	225	220	6,656
January 02, 2026	222.63	223.21	223.21	225.12	219.31	15,994
January 01, 2026	224.94	219.68	219.68	224.94	216.55	7,329
December 31, 2025	214.72	221.65	221.65	225	214.65	36,082
December 30, 2025	216.95	213.13	213.13	218.4	211.4	9,438
December 29, 2025	216.4	213.5	213.5	216.4	210.06	13,746
December 26, 2025	213.2	213.35	213.35	217	210.37	16,829
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

Mazda Limited (MAZDA.NS) NSE