Mazda Limited (MAZDA.NS) NSE

276.00

-5.2(-1.85%)

Updated at September 08 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025278.2281.2281.2286.7278.224,938
September 04, 2025293.05285.1285.1300283.628,449
September 03, 2025293293.2289.6298291.130,882
September 02, 2025301291287.43302.15288.552,372
September 01, 2025283289.1285.55291279.529,917
August 29, 2025284.9278.4274.98285277.117,368
August 28, 2025290.15282.1278.64290.15279.128,665
August 26, 2025289.8288.75285.2297.75286.8544,221
August 25, 2025287.9288.35284.81293.4528732,729
August 22, 2025292.7287.75287.75294.728621,461
August 21, 2025291.1289.75289.75305287.0578,027
August 20, 2025276.3290.55290.55296.8274.1580,970
August 19, 2025270277.25277.25278269.9524,143
August 18, 2025275.05271.5271.5277.55270.113,872
August 14, 2025277.5274.1274.1278271.6523,535
August 13, 2025275.15274.15274.15277270.323,674
August 12, 2025271275.15275.15279.1526751,740
August 11, 2025277.55266.75266.75278262.0545,994
August 08, 2025287.8274.8274.8287.8273.5560,154
August 07, 2025290286286290281.252,407
August 06, 2025304.85291.65291.65318.8287545,073
August 05, 2025284.05289.75289.75294284.0544,213
August 04, 2025280.6284.2284.2287.65280.626,799
August 01, 2025296280.6280.6296.9279.8531,722
July 31, 2025289.01292.89292.89296.98287.339,922
July 30, 2025294292.95292.95297.89291.128,315
July 29, 2025298293.8293.8300.129231,329
July 28, 2025286.17298.6298.6304282.68106,977
July 25, 2025297.8287.9287.9303.01285.0357,343
July 24, 2025309297.8297.8310.7296.1554,374
July 23, 2025309.9307.64307.64320306323,982
July 22, 2025298.68306.05306.05312296.78145,496
July 21, 2025298.4297.66297.66308295.2796,201
July 18, 2025304295.74295.7430429545,531
July 17, 2025303.38302.17302.17307.82300.2667,304
July 16, 2025294.43300.16300.16316.5294332,359
July 15, 2025297.9294.43294.43304.6829195,731
July 14, 2025303292.18292.18304.48290.9988,756
July 11, 2025307.8304.48304.48314298117,355
July 10, 2025318304.98304.98322302.14211,767
July 09, 2025290.63316.29316.29329290.63798,976
July 08, 2025314.8299.28299.28315297243,809
July 07, 2025300.2317.27317.27337.77296.12.37M
July 04, 2025264.8290.54290.54290.54246.941.33M
July 03, 2025237.54242.12242.12244237.112,013
July 02, 2025239237.55237.55240.89235.426,867
July 01, 2025241.66240.19240.19242238.9412,124
June 30, 2025247.5239.5239.5247.5237.7516,333
June 27, 2025248243.25243.25248242.514,511
June 26, 2025247.05246246248244.059,143
June 25, 2025245.85247.05247.05248243.5523,954
June 24, 2025244244.65244.65247.15242.2512,259
June 23, 2025235.65243243248.05235.6517,207
June 20, 2025237.85237.15237.15241.15233.0520,823
June 19, 2025245.2237.95237.95245.2235.0510,151
June 18, 2025238.9243243245.45238.97,436
June 17, 2025245242.55242.55247.124113,691
June 16, 2025242.85240.7240.7245.523713,116
June 13, 2025246.3242.85242.85246.3239.116,076
June 12, 2025254.7247.1247.1254.7246.2514,686
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved