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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	272.05	267.55	267.55	274.95	266	12,948
September 24, 2025	277.45	269.95	269.95	279.65	269.45	21,571
September 23, 2025	284.05	276.1	276.1	284.4	275.2	27,805
September 22, 2025	275	280.9	280.9	286	273.95	30,302
September 19, 2025	276.05	275.2	275.2	278.5	274.05	24,471
September 18, 2025	281.9	277.7	277.7	281.9	276	21,763
September 17, 2025	280.95	276.6	276.6	284.95	275.75	14,941
September 16, 2025	280.5	279.6	279.6	282.7	275.8	21,088
September 15, 2025	278.4	276.8	276.8	279.4	273.1	21,370
September 12, 2025	275.4	274.55	274.55	287.75	272.15	36,281
September 11, 2025	278.5	272.6	272.6	282	272	25,963
September 10, 2025	279.85	277.3	277.3	281.95	275.25	20,763
September 09, 2025	277.1	279.1	279.1	284	277.1	16,979
September 08, 2025	286.75	277.1	277.1	286.75	276	15,411
September 05, 2025	278.2	281.2	281.2	286.7	278.2	24,938
September 04, 2025	293.05	285.1	285.1	300	283.6	28,449
September 03, 2025	293	293.2	289.6	298	291.1	30,882
September 02, 2025	301	291	287.43	302.15	288.5	52,372
September 01, 2025	283	289.1	285.55	291	279.5	29,917
August 29, 2025	284.9	278.4	274.98	285	277.1	17,368
August 28, 2025	290.15	282.1	278.64	290.15	279.1	28,665
August 26, 2025	289.8	288.75	285.2	297.75	286.85	44,221
August 25, 2025	287.9	288.35	284.81	293.45	287	32,729
August 22, 2025	292.7	287.75	287.75	294.7	286	21,461
August 21, 2025	291.1	289.75	289.75	305	287.05	78,027
August 20, 2025	276.3	290.55	290.55	296.8	274.15	80,970
August 19, 2025	270	277.25	277.25	278	269.95	24,143
August 18, 2025	275.05	271.5	271.5	277.55	270.1	13,872
August 14, 2025	277.5	274.1	274.1	278	271.65	23,535
August 13, 2025	275.15	274.15	274.15	277	270.3	23,674
August 12, 2025	271	275.15	275.15	279.15	267	51,740
August 11, 2025	277.55	266.75	266.75	278	262.05	45,994
August 08, 2025	287.8	274.8	274.8	287.8	273.55	60,154
August 07, 2025	290	286	286	290	281.2	52,407
August 06, 2025	304.85	291.65	291.65	318.8	287	545,073
August 05, 2025	284.05	289.75	289.75	294	284.05	44,213
August 04, 2025	280.6	284.2	284.2	287.65	280.6	26,799
August 01, 2025	296	280.6	280.6	296.9	279.85	31,722
July 31, 2025	289.01	292.89	292.89	296.98	287.3	39,922
July 30, 2025	294	292.95	292.95	297.89	291.1	28,315
July 29, 2025	298	293.8	293.8	300.1	292	31,329

Mazda Limited (MAZDA.NS) NSE