Mazda Limited (MAZDA.NS) NSE

237.96

-1.13(-0.47%)

Updated at December 05 10:20AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025232239.09239.09258.7423277,594
December 03, 2025236.8231.7231.7239230.1518,648
December 02, 2025232.27236.86236.86239.85231.518,477
December 01, 2025237234.01234.01239.923220,515
November 28, 2025238236.9236.9239.9236.16,537
November 27, 2025242238238245.2523718,336
November 26, 2025238.55239.8239.8241.95233.425,203
November 25, 2025233.65233.65233.65241.65232.135,406
November 24, 2025240.05237.05237.05242234.220,578
November 21, 2025247.55242.75242.75248240.1514,579
November 19, 2025250.05246.35246.35252.624610,077
November 18, 2025255.3250.05250.05255.3248.859,081
November 17, 2025254.4254.1254.1259.45250.3531,066
November 14, 2025254.7254.4254.4256249.9514,370
November 13, 2025245.05253.8253.8258245.0522,494
November 12, 2025266.95256.05256.05266.95249.630,311
November 11, 2025268.5257.5257.5268.5255.116,171
November 10, 2025260.35260.6260.6268.725816,365
November 07, 2025267.25264.85264.85272263.0523,645
November 06, 2025274267.5267.5274.1526610,846
November 04, 2025271.6272.85272.85276.9270.1512,370
November 03, 2025270270.4270.4273.952706,831
October 31, 2025277.6269.15269.15279267.921,397
October 30, 2025275.15275.8275.8279.9275.156,390
October 29, 2025281.95278.55278.55285275.718,350
October 28, 2025277.1276.3276.3280.55275.112,486
October 27, 2025281.1279.85279.852832797,764
October 24, 2025284.8279.45279.45284.8275.212,984
October 23, 2025287.9279.3279.3287.92788,217
October 21, 2025288282.3282.3288278.959,769
October 20, 2025278.95275.8275.8278.95273.513,562
October 17, 2025283.35278.95278.95285274.314,736
October 16, 2025282.35283.35283.35288.15282.158,685
October 15, 2025284282.35282.35289.2281.213,252
October 14, 2025284.9283.45283.45287.05281.215,690
October 13, 2025291.15281.65281.65291.1528025,914
October 10, 2025292291.2291.2297.4288.8522,659
October 09, 2025292.1289.15289.15292.45285.321,345
October 08, 2025287.05292.1292.1296.7280.160,761
October 07, 2025289.05284.45284.45290.9280.0534,700
October 06, 2025308288.75288.75308284.3544,764
October 03, 2025291.15284.65284.65293.95281.533,224
October 01, 2025264.9291.7291.7304.9264125,771
September 30, 2025265261.75261.75267.4260.612,270
September 29, 2025264.4264.05264.05265.85261.78,911
September 26, 2025268.65263.1263.1270.1526221,401
September 25, 2025272.05267.55267.55274.9526612,948
September 24, 2025277.45269.95269.95279.65269.4521,571
September 23, 2025284.05276.1276.1284.4275.227,805
September 22, 2025275280.9280.9286273.9530,302
September 19, 2025276.05275.2275.2278.5274.0524,471
September 18, 2025281.9277.7277.7281.927621,763
September 17, 2025280.95276.6276.6284.95275.7514,941
September 16, 2025280.5279.6279.6282.7275.821,088
September 15, 2025278.4276.8276.8279.4273.121,370
September 12, 2025275.4274.55274.55287.75272.1536,281
September 11, 2025278.5272.6272.628227225,963
September 10, 2025279.85277.3277.3281.95275.2520,763
September 09, 2025277.1279.1279.1284277.116,979
September 08, 2025286.75277.1277.1286.7527615,411
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved