Mazda Limited (BOM:523792)
India · Delayed Price · Currency is INR 291.90
-15.35 (-5.00%)
At close: Oct 1, 2026
Mazda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 296.20 | 307.90 | 291.90 | 291.90 | 291.90 | -5.00% | 3,235 |
| Sep 30, 2026 | 294.25 | 308.95 | 290.00 | 307.25 | 307.25 | 4.42% | 27,521 |
| Sep 29, 2026 | 285.50 | 299.00 | 281.05 | 294.25 | 294.25 | 3.06% | 4,292 |
| Sep 28, 2026 | 284.10 | 294.00 | 280.00 | 285.50 | 285.50 | 1.64% | 10,242 |
| Sep 25, 2026 | 272.55 | 286.15 | 272.55 | 280.90 | 280.90 | 3.06% | 28,253 |
| Sep 24, 2026 | 260.15 | 272.55 | 260.15 | 272.55 | 272.55 | 4.99% | 27,699 |
| Sep 23, 2026 | 245.95 | 259.60 | 243.00 | 259.60 | 259.60 | 4.99% | 18,032 |
| Sep 22, 2026 | 248.10 | 255.90 | 245.00 | 247.25 | 247.25 | -4.11% | 2,205 |
| Sep 21, 2026 | 262.15 | 266.00 | 257.45 | 257.85 | 257.85 | -4.85% | 35,130 |
| Sep 18, 2026 | 255.00 | 273.90 | 254.10 | 271.00 | 271.00 | 2.52% | 53,373 |
| Sep 17, 2026 | 250.95 | 264.35 | 250.50 | 264.35 | 264.35 | 4.98% | 5,956 |
| Sep 16, 2026 | 264.95 | 264.95 | 251.75 | 251.80 | 251.80 | -4.98% | 2,237 |
| Sep 15, 2026 | 252.85 | 265.00 | 248.00 | 265.00 | 265.00 | 3.76% | 1,138 |
| Sep 11, 2026 | 265.00 | 265.00 | 253.05 | 255.40 | 255.40 | -3.97% | 735 |
| Sep 10, 2026 | 273.10 | 273.10 | 263.00 | 265.95 | 265.95 | -1.95% | 975 |
| Sep 9, 2026 | 269.70 | 274.85 | 264.00 | 271.25 | 271.25 | 2.53% | 2,329 |
| Sep 8, 2026 | 271.95 | 276.30 | 262.05 | 264.55 | 264.55 | -2.72% | 1,666 |
| Sep 7, 2026 | 269.70 | 275.00 | 258.60 | 271.95 | 271.95 | 0.31% | 3,027 |
| Sep 4, 2026 | 275.55 | 275.55 | 264.00 | 271.10 | 271.10 | 0.02% | 3,778 |
| Sep 3, 2026 | 262.45 | 275.55 | 257.10 | 275.05 | 271.05 | 4.80% | 7,334 |
| Sep 2, 2026 | 243.50 | 262.50 | 243.50 | 262.45 | 258.63 | 4.98% | 24,031 |
| Sep 1, 2026 | 257.60 | 257.60 | 250.00 | 250.00 | 246.36 | -0.04% | 1,275 |
| Aug 31, 2026 | 252.00 | 256.00 | 248.05 | 250.10 | 246.46 | 2.08% | 1,146 |
| Aug 28, 2026 | 240.00 | 247.60 | 237.00 | 245.00 | 241.44 | 1.66% | 1,134 |
| Aug 27, 2026 | 248.00 | 248.00 | 240.05 | 241.00 | 237.50 | -0.02% | 349 |
| Aug 26, 2026 | 250.00 | 252.00 | 240.00 | 241.05 | 237.54 | 0.44% | 2,211 |
| Aug 25, 2026 | 238.00 | 241.90 | 236.10 | 240.00 | 236.51 | 0.86% | 430 |
| Aug 24, 2026 | 227.55 | 240.00 | 227.55 | 237.95 | 234.49 | 1.21% | 547 |
| Aug 21, 2026 | 235.90 | 241.55 | 234.00 | 235.10 | 231.68 | -0.34% | 2,146 |
| Aug 20, 2026 | 240.70 | 240.70 | 232.15 | 235.90 | 232.47 | -1.99% | 730 |
| Aug 19, 2026 | 238.90 | 242.70 | 238.90 | 240.70 | 237.20 | 3.22% | 13 |
| Aug 18, 2026 | 233.90 | 237.00 | 230.10 | 233.20 | 229.81 | 1.11% | 190 |
| Aug 17, 2026 | 242.00 | 242.00 | 229.05 | 230.65 | 227.30 | -2.68% | 659 |
| Aug 14, 2026 | 239.00 | 241.00 | 229.00 | 237.00 | 233.55 | -0.84% | 378 |
| Aug 13, 2026 | 248.15 | 248.15 | 237.00 | 239.00 | 235.52 | -1.36% | 1,096 |
| Aug 12, 2026 | 254.55 | 254.90 | 236.00 | 242.30 | 238.78 | -1.88% | 2,139 |
| Aug 11, 2026 | 247.00 | 247.00 | 236.30 | 246.95 | 243.36 | 4.82% | 14,038 |
| Aug 10, 2026 | 230.60 | 239.45 | 230.60 | 235.60 | 232.17 | 2.90% | 249 |
| Aug 7, 2026 | 232.00 | 237.00 | 226.25 | 228.95 | 225.62 | -1.14% | 659 |
| Aug 6, 2026 | 236.90 | 236.90 | 226.00 | 231.60 | 228.23 | 2.25% | 264 |
| Aug 5, 2026 | 227.00 | 230.95 | 226.50 | 226.50 | 223.21 | 0.24% | 473 |
| Aug 4, 2026 | 226.50 | 229.90 | 222.25 | 225.95 | 222.66 | 0.65% | 1,127 |
| Aug 3, 2026 | 224.95 | 224.95 | 215.30 | 224.50 | 221.24 | 4.42% | 1,801 |
| Jul 31, 2026 | 219.00 | 219.00 | 212.00 | 215.00 | 211.87 | 0.12% | 128 |
| Jul 30, 2026 | 206.25 | 223.75 | 206.25 | 214.75 | 211.63 | 0.47% | 314 |
| Jul 29, 2026 | 210.15 | 218.50 | 210.10 | 213.75 | 210.64 | -1.99% | 267 |
| Jul 28, 2026 | 220.00 | 222.00 | 209.00 | 218.10 | 214.93 | -0.86% | 2,995 |
| Jul 27, 2026 | 222.80 | 222.80 | 212.00 | 220.00 | 216.80 | -1.26% | 1,643 |
| Jul 24, 2026 | 220.00 | 224.00 | 213.85 | 222.80 | 219.56 | 1.27% | 191 |
| Jul 23, 2026 | 224.00 | 224.75 | 220.00 | 220.00 | 216.80 | -2.11% | 570 |