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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	286.17	298.6	298.6	304	282.68	106,977
July 25, 2025	297.8	287.9	287.9	303.01	285.03	57,343
July 24, 2025	309	297.8	297.8	310.7	296.15	54,374
July 23, 2025	309.9	307.64	307.64	320	306	323,982
July 22, 2025	298.68	306.05	306.05	312	296.78	145,496
July 21, 2025	298.4	297.66	297.66	308	295.27	96,201
July 18, 2025	304	295.74	295.74	304	295	45,531
July 17, 2025	303.38	302.17	302.17	307.82	300.26	67,304
July 16, 2025	294.43	300.16	300.16	316.5	294	332,359
July 15, 2025	297.9	294.43	294.43	304.68	291	95,731
July 14, 2025	303	292.18	292.18	304.48	290.99	88,756
July 11, 2025	307.8	304.48	304.48	314	298	117,355
July 10, 2025	318	304.98	304.98	322	302.14	211,767
July 09, 2025	290.63	316.29	316.29	329	290.63	798,976
July 08, 2025	314.8	299.28	299.28	315	297	243,809
July 07, 2025	300.2	317.27	317.27	337.77	296.1	2.37M
July 04, 2025	264.8	290.54	290.54	290.54	246.94	1.33M
July 03, 2025	237.54	242.12	242.12	244	237.1	12,013
July 02, 2025	239	237.55	237.55	240.89	235.42	6,867
July 01, 2025	241.66	240.19	240.19	242	238.94	12,124
June 30, 2025	247.5	239.5	239.5	247.5	237.75	16,333
June 27, 2025	248	243.25	243.25	248	242.5	14,511
June 26, 2025	247.05	246	246	248	244.05	9,143
June 25, 2025	245.85	247.05	247.05	248	243.55	23,954
June 24, 2025	244	244.65	244.65	247.15	242.25	12,259
June 23, 2025	235.65	243	243	248.05	235.65	17,207
June 20, 2025	237.85	237.15	237.15	241.15	233.05	20,823
June 19, 2025	245.2	237.95	237.95	245.2	235.05	10,151
June 18, 2025	238.9	243	243	245.45	238.9	7,436
June 17, 2025	245	242.55	242.55	247.1	241	13,691
June 16, 2025	242.85	240.7	240.7	245.5	237	13,116

Mazda Limited (MAZDA.NS) NSE