Mazda Limited (BOM:523792)
India · Delayed Price · Currency is INR 222.30
-2.00 (-0.89%)
At close: Feb 13, 2026
Mazda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |