Mazda Limited (MAZDA.NS) NSE
183.67
-4.96(-2.63%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
183.67
-4.96(-2.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 188.5 | 183.67 | 183.67 | 188.5 | 180.62 | 23,905 |
| March 12, 2026 | 192.1 | 188.63 | 188.63 | 193.49 | 187.1 | 7,840 |
| March 11, 2026 | 196 | 193.02 | 193.02 | 196 | 191.97 | 11,985 |
| March 10, 2026 | 194.4 | 192.89 | 192.89 | 196 | 190 | 16,376 |
| March 09, 2026 | 194 | 189.91 | 189.91 | 194 | 185.56 | 9,505 |
| March 06, 2026 | 195 | 195.23 | 195.23 | 199.07 | 194 | 5,404 |
| March 05, 2026 | 199.9 | 198.2 | 198.2 | 200 | 194 | 12,670 |
| March 02, 2026 | 192.61 | 196.55 | 196.55 | 197.37 | 189.54 | 24,473 |
| February 27, 2026 | 200.1 | 197.39 | 197.39 | 206.8 | 196.11 | 13,179 |
| February 26, 2026 | 204.7 | 203.82 | 203.82 | 215.5 | 203.1 | 23,824 |
| February 25, 2026 | 195.7 | 200.85 | 200.85 | 205.25 | 193.05 | 22,485 |
| February 24, 2026 | 202 | 196.25 | 196.25 | 204.22 | 194.1 | 32,809 |
| February 23, 2026 | 209.25 | 203.61 | 203.61 | 210.88 | 202.1 | 18,723 |
| February 20, 2026 | 210.04 | 208.29 | 0 | 211.54 | 208.1 | 7,212 |
| February 19, 2026 | 216.01 | 210.04 | 0 | 216.88 | 209.05 | 15,291 |
| February 18, 2026 | 216.55 | 215.13 | 0 | 219.6 | 214 | 10,094 |
| February 17, 2026 | 222.1 | 216.29 | 0 | 222.39 | 215.42 | 23,267 |
| February 16, 2026 | 226.45 | 219.55 | 0 | 227.92 | 217.56 | 22,945 |
| February 13, 2026 | 221.01 | 222.52 | 0 | 226.85 | 219.61 | 23,002 |
| February 12, 2026 | 219 | 224.06 | 0 | 255.13 | 216.03 | 349,149 |
| February 11, 2026 | 220.29 | 212.61 | 0 | 220.3 | 209.16 | 7,519 |
| February 10, 2026 | 217.14 | 215.98 | 0 | 219.54 | 214.26 | 9,352 |
| February 09, 2026 | 219.4 | 217.81 | 0 | 220.79 | 213.27 | 9,816 |
| February 06, 2026 | 216.97 | 212.1 | 0 | 216.97 | 205.37 | 11,058 |
| February 05, 2026 | 209.64 | 214.31 | 0 | 217.31 | 209.39 | 11,083 |
| February 04, 2026 | 208.23 | 208.12 | 0 | 210.18 | 202.54 | 6,222 |
| February 03, 2026 | 198 | 208.23 | 0 | 211.7 | 196.9 | 22,233 |
| February 02, 2026 | 191.36 | 195.04 | 0 | 197.69 | 190.41 | 18,126 |
| February 01, 2026 | 204.75 | 192.19 | 0 | 204.89 | 190 | 17,522 |
| January 30, 2026 | 193.91 | 200.63 | 0 | 202.79 | 193.91 | 8,092 |
| January 29, 2026 | 202.67 | 193.91 | 0 | 202.67 | 192.38 | 7,746 |
| January 28, 2026 | 193.9 | 199.85 | 0 | 201 | 193.02 | 9,377 |
| January 27, 2026 | 199.7 | 191.01 | 0 | 199.7 | 190.03 | 8,423 |
| January 23, 2026 | 196 | 194.81 | 0 | 200.71 | 193.01 | 7,461 |
| January 22, 2026 | 196.06 | 195.87 | 0 | 201.94 | 194.01 | 17,591 |
| January 21, 2026 | 195.95 | 196.06 | 0 | 199 | 189.07 | 14,027 |
| January 20, 2026 | 201.88 | 195.95 | 0 | 201.88 | 193.01 | 34,782 |
| January 19, 2026 | 204.06 | 200.41 | 0 | 209.7 | 199.9 | 13,134 |
| January 16, 2026 | 206.51 | 204.06 | 0 | 209.18 | 202.41 | 10,032 |
| January 14, 2026 | 205 | 206.48 | 0 | 210.79 | 205 | 13,262 |
| January 13, 2026 | 209.9 | 207.21 | 0 | 210.81 | 204.61 | 9,248 |
| January 12, 2026 | 212.78 | 207.93 | 0 | 212.78 | 200 | 36,794 |
| January 09, 2026 | 210.02 | 212.78 | 0 | 215.42 | 205.18 | 7,608 |
| January 08, 2026 | 214 | 207.13 | 0 | 218 | 205.5 | 15,062 |
| January 07, 2026 | 217 | 216.25 | 0 | 218.71 | 214.96 | 11,932 |
| January 06, 2026 | 222.05 | 216.23 | 0 | 222.05 | 215 | 11,973 |
| January 05, 2026 | 222.25 | 220.35 | 0 | 225 | 220 | 6,656 |
| January 02, 2026 | 222.63 | 223.21 | 0 | 225.12 | 219.31 | 15,994 |
| January 01, 2026 | 224.94 | 219.68 | 0 | 224.94 | 216.55 | 7,329 |
| December 31, 2025 | 214.72 | 221.65 | 0 | 225 | 214.65 | 36,082 |
| December 30, 2025 | 216.95 | 213.13 | 0 | 218.4 | 211.4 | 9,438 |
| December 29, 2025 | 216.4 | 213.5 | 0 | 216.4 | 210.06 | 13,794 |
| December 26, 2025 | 213.2 | 213.35 | 0 | 217 | 210.37 | 16,829 |
| December 24, 2025 | 220.08 | 216.03 | 0 | 221 | 214.01 | 13,351 |
| December 23, 2025 | 221 | 218.08 | 0 | 222.33 | 216.57 | 23,459 |
| December 22, 2025 | 218.68 | 220.94 | 0 | 224.08 | 214.03 | 32,006 |
| December 19, 2025 | 217 | 213 | 0 | 217 | 208.32 | 13,182 |
| December 18, 2025 | 214.8 | 214.14 | 0 | 219.9 | 211.21 | 27,097 |
| December 17, 2025 | 215.34 | 210.73 | 0 | 217.01 | 209 | 20,987 |
| December 16, 2025 | 219.5 | 214.6 | 0 | 224.39 | 213.12 | 33,742 |