Mazda Limited (BOM:523792)
India · Delayed Price · Currency is INR 195.95
-1.15 (-0.58%)
At close: Jan 21, 2026
Mazda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 197.10 | 199.45 | 195.60 | 197.45 | 197.45 | 2.25% | 432 |
| Jan 22, 2026 | 200.50 | 200.50 | 193.10 | 193.10 | 193.10 | -1.45% | 248 |
| Jan 21, 2026 | 197.40 | 197.40 | 190.00 | 195.95 | 195.95 | -0.58% | 1,106 |
| Jan 20, 2026 | 199.75 | 199.75 | 194.00 | 197.10 | 197.10 | -1.50% | 1,194 |
| Jan 19, 2026 | 204.95 | 204.95 | 200.10 | 200.10 | 200.10 | -2.37% | 365 |
| Jan 16, 2026 | 201.00 | 208.80 | 201.00 | 204.95 | 204.95 | -1.87% | 1,329 |
| Jan 14, 2026 | 208.50 | 210.65 | 204.60 | 208.85 | 208.85 | -0.41% | 1,578 |
| Jan 13, 2026 | 210.00 | 210.00 | 203.90 | 209.70 | 209.70 | 1.04% | 1,475 |
| Jan 12, 2026 | 212.10 | 212.10 | 200.75 | 207.55 | 207.55 | -2.47% | 3,196 |
| Jan 9, 2026 | 207.60 | 213.00 | 206.30 | 212.80 | 212.80 | 2.04% | 406 |
| Jan 8, 2026 | 213.05 | 215.00 | 207.85 | 208.55 | 208.55 | -4.03% | 669 |
| Jan 7, 2026 | 215.30 | 217.55 | 215.05 | 217.30 | 217.30 | -0.16% | 139 |
| Jan 6, 2026 | 220.65 | 220.65 | 215.45 | 217.65 | 217.65 | -1.43% | 141 |
| Jan 5, 2026 | 224.80 | 224.80 | 219.60 | 220.80 | 220.80 | -0.52% | 1,359 |
| Jan 2, 2026 | 223.55 | 224.90 | 221.40 | 221.95 | 221.95 | 0.66% | 160 |
| Jan 1, 2026 | 221.95 | 221.95 | 217.45 | 220.50 | 220.50 | -0.43% | 237 |
| Dec 31, 2025 | 214.85 | 224.55 | 214.85 | 221.45 | 221.45 | 4.43% | 1,418 |
| Dec 30, 2025 | 226.00 | 231.40 | 211.20 | 212.05 | 212.05 | 0.45% | 4,635 |
| Dec 29, 2025 | 213.30 | 216.00 | 210.65 | 211.10 | 211.10 | -0.49% | 1,253 |
| Dec 26, 2025 | 211.35 | 217.50 | 211.35 | 212.15 | 212.15 | -2.62% | 496 |
| Dec 24, 2025 | 219.40 | 220.65 | 214.00 | 217.85 | 217.85 | -0.53% | 680 |
| Dec 23, 2025 | 219.55 | 220.95 | 215.15 | 219.00 | 219.00 | -0.64% | 327 |
| Dec 22, 2025 | 213.05 | 222.50 | 213.05 | 220.40 | 220.40 | 3.47% | 1,332 |
| Dec 19, 2025 | 210.00 | 214.90 | 209.00 | 213.00 | 213.00 | -0.05% | 800 |
| Dec 18, 2025 | 215.95 | 216.55 | 212.00 | 213.10 | 213.10 | 0.66% | 336 |
| Dec 17, 2025 | 215.15 | 215.70 | 210.45 | 211.70 | 211.70 | -1.60% | 1,387 |
| Dec 16, 2025 | 223.40 | 225.70 | 213.25 | 215.15 | 215.15 | -3.06% | 721 |
| Dec 15, 2025 | 221.85 | 224.90 | 218.65 | 221.95 | 221.95 | 0.05% | 781 |
| Dec 12, 2025 | 222.35 | 223.50 | 219.10 | 221.85 | 221.85 | 0.07% | 389 |
| Dec 11, 2025 | 218.95 | 224.10 | 218.80 | 221.70 | 221.70 | 0.77% | 1,815 |
| Dec 10, 2025 | 220.00 | 225.75 | 218.85 | 220.00 | 220.00 | -0.09% | 654 |
| Dec 9, 2025 | 217.10 | 221.50 | 214.85 | 220.20 | 220.20 | 1.43% | 1,651 |
| Dec 8, 2025 | 233.95 | 233.95 | 215.80 | 217.10 | 217.10 | -7.93% | 1,037 |
| Dec 5, 2025 | 237.90 | 239.15 | 233.05 | 235.80 | 235.80 | -1.52% | 519 |
| Dec 4, 2025 | 236.30 | 255.95 | 236.30 | 239.45 | 239.45 | 3.46% | 3,576 |
| Dec 3, 2025 | 237.00 | 237.35 | 230.00 | 231.45 | 231.45 | -1.95% | 2,136 |
| Dec 2, 2025 | 234.10 | 236.65 | 231.10 | 236.05 | 236.05 | 0.60% | 671 |
| Dec 1, 2025 | 239.30 | 239.30 | 233.20 | 234.65 | 234.65 | -1.01% | 1,176 |
| Nov 28, 2025 | 259.40 | 261.00 | 236.60 | 237.05 | 237.05 | -0.27% | 3,352 |
| Nov 27, 2025 | 241.60 | 243.70 | 237.20 | 237.70 | 237.70 | -0.65% | 234 |
| Nov 26, 2025 | 238.10 | 241.70 | 231.95 | 239.25 | 239.25 | 2.51% | 1,148 |
| Nov 25, 2025 | 237.90 | 239.10 | 231.90 | 233.40 | 233.40 | -1.52% | 2,310 |
| Nov 24, 2025 | 242.85 | 242.85 | 233.80 | 237.00 | 237.00 | -2.41% | 2,173 |
| Nov 21, 2025 | 243.30 | 247.80 | 241.00 | 242.85 | 242.85 | -1.22% | 1,153 |
| Nov 20, 2025 | 240.10 | 247.50 | 240.10 | 245.85 | 245.85 | -0.55% | 556 |
| Nov 19, 2025 | 251.25 | 251.25 | 245.45 | 247.20 | 247.20 | -1.04% | 242 |
| Nov 18, 2025 | 254.05 | 258.00 | 247.45 | 249.80 | 249.80 | -1.98% | 279 |
| Nov 17, 2025 | 259.35 | 260.60 | 250.00 | 254.85 | 254.85 | 0.37% | 1,880 |
| Nov 14, 2025 | 252.00 | 255.00 | 251.40 | 253.90 | 253.90 | 0.49% | 679 |
| Nov 13, 2025 | 251.00 | 256.00 | 246.00 | 252.65 | 252.65 | -0.92% | 1,975 |