Mazda Limited (BOM:523792)
India · Delayed Price · Currency is INR 193.30
-2.85 (-1.45%)
At close: Mar 4, 2026
Mazda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 195.05 | 202.55 | 195.00 | 201.30 | 201.30 | 4.14% | 676 |
| Mar 4, 2026 | 196.55 | 196.55 | 190.00 | 193.30 | 193.30 | -1.45% | 265 |
| Mar 2, 2026 | 197.85 | 200.00 | 192.60 | 196.15 | 196.15 | -0.86% | 6,646 |
| Feb 27, 2026 | 202.45 | 207.75 | 196.00 | 197.85 | 197.85 | -3.28% | 462 |
| Feb 26, 2026 | 207.00 | 219.40 | 204.50 | 204.55 | 204.55 | 1.79% | 6,071 |
| Feb 25, 2026 | 196.05 | 205.00 | 194.00 | 200.95 | 200.95 | 2.55% | 1,346 |
| Feb 24, 2026 | 203.55 | 205.00 | 195.65 | 195.95 | 195.95 | -4.34% | 1,880 |
| Feb 23, 2026 | 208.75 | 210.30 | 202.00 | 204.85 | 204.85 | -1.92% | 493 |
| Feb 20, 2026 | 208.80 | 212.05 | 208.75 | 208.85 | 208.85 | -1.04% | 437 |
| Feb 19, 2026 | 215.30 | 215.30 | 208.45 | 211.05 | 211.05 | -1.40% | 2,365 |
| Feb 18, 2026 | 215.25 | 216.15 | 214.05 | 214.05 | 214.05 | -1.86% | 70 |
| Feb 17, 2026 | 221.15 | 221.95 | 216.00 | 218.10 | 218.10 | -2.00% | 1,462 |
| Feb 16, 2026 | 224.00 | 226.65 | 217.60 | 222.55 | 222.55 | 0.11% | 785 |
| Feb 13, 2026 | 222.55 | 227.25 | 221.35 | 222.30 | 222.30 | -0.89% | 1,353 |
| Feb 12, 2026 | 220.20 | 254.25 | 220.20 | 224.30 | 224.30 | 5.85% | 13,564 |
| Feb 11, 2026 | 216.45 | 217.25 | 209.60 | 211.90 | 211.90 | -1.49% | 305 |
| Feb 10, 2026 | 217.80 | 220.45 | 215.10 | 215.10 | 215.10 | -3.02% | 188 |
| Feb 9, 2026 | 213.95 | 221.80 | 213.95 | 221.80 | 221.80 | 4.13% | 1,633 |
| Feb 6, 2026 | 208.70 | 213.10 | 208.65 | 213.00 | 213.00 | -1.16% | 483 |
| Feb 5, 2026 | 209.75 | 215.50 | 209.40 | 215.50 | 215.50 | 4.03% | 1,083 |
| Feb 4, 2026 | 206.25 | 211.30 | 204.45 | 207.15 | 207.15 | -1.33% | 704 |
| Feb 3, 2026 | 202.95 | 211.20 | 199.55 | 209.95 | 209.95 | 6.44% | 902 |
| Feb 2, 2026 | 193.25 | 197.25 | 193.25 | 197.25 | 197.25 | 2.28% | 156 |
| Feb 1, 2026 | 199.50 | 203.80 | 190.05 | 192.85 | 192.85 | -4.72% | 469 |
| Jan 30, 2026 | 196.00 | 202.40 | 196.00 | 202.40 | 202.40 | 4.57% | 182 |
| Jan 29, 2026 | 198.45 | 199.20 | 193.25 | 193.55 | 193.55 | -4.02% | 303 |
| Jan 28, 2026 | 194.20 | 201.65 | 194.10 | 201.65 | 201.65 | 3.81% | 421 |
| Jan 27, 2026 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | -1.62% | 1 |
| 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 |