Mazda Limited (BOM:523792)
India · Delayed Price · Currency is INR 248.30
+15.25 (6.54%)
At close: Jun 22, 2026
Mazda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 236.80 | 248.80 | 236.45 | 248.30 | 248.30 | 6.54% | 5,367 |
| Jun 19, 2026 | 238.00 | 238.15 | 233.05 | 233.05 | 233.05 | -2.08% | 4,037 |
| Jun 18, 2026 | 234.10 | 243.00 | 233.55 | 238.00 | 238.00 | 1.60% | 5,097 |
| Jun 17, 2026 | 227.20 | 234.70 | 227.20 | 234.25 | 234.25 | 2.07% | 468 |
| Jun 15, 2026 | 232.50 | 236.30 | 229.50 | 229.50 | 229.50 | -0.50% | 484 |
| Jun 12, 2026 | 228.05 | 231.00 | 225.90 | 230.65 | 230.65 | 3.69% | 625 |
| Jun 11, 2026 | 224.45 | 224.45 | 221.85 | 222.45 | 222.45 | -2.31% | 497 |
| Jun 10, 2026 | 230.95 | 237.90 | 227.70 | 227.70 | 227.70 | -0.89% | 2,100 |
| Jun 9, 2026 | 224.00 | 233.40 | 224.00 | 229.75 | 229.75 | 3.40% | 2,846 |
| Jun 8, 2026 | 225.70 | 227.70 | 219.90 | 222.20 | 222.20 | -1.49% | 840 |
| Jun 5, 2026 | 229.40 | 230.00 | 225.50 | 225.55 | 225.55 | -1.68% | 103 |
| Jun 4, 2026 | 228.80 | 231.85 | 227.85 | 229.40 | 229.40 | -0.24% | 342 |
| Jun 3, 2026 | 231.60 | 231.60 | 226.85 | 229.95 | 229.95 | -2.02% | 988 |
| Jun 2, 2026 | 230.05 | 236.00 | 228.30 | 234.70 | 234.70 | 0.66% | 3,212 |
| Jun 1, 2026 | 225.60 | 239.20 | 223.70 | 233.15 | 233.15 | 4.93% | 5,257 |
| May 29, 2026 | 214.00 | 228.05 | 212.85 | 222.20 | 222.20 | 6.29% | 5,822 |
| May 27, 2026 | 212.00 | 214.00 | 203.45 | 209.05 | 209.05 | -4.72% | 3,723 |
| May 26, 2026 | 210.10 | 220.75 | 210.10 | 219.40 | 219.40 | 3.56% | 1,741 |
| May 25, 2026 | 194.50 | 216.80 | 194.50 | 211.85 | 211.85 | 8.70% | 4,438 |
| May 22, 2026 | 201.00 | 203.90 | 194.00 | 194.90 | 194.90 | -1.74% | 685 |
| May 21, 2026 | 201.00 | 201.00 | 198.00 | 198.35 | 198.35 | 0.61% | 698 |
| May 20, 2026 | 193.90 | 200.50 | 193.90 | 197.15 | 197.15 | 1.91% | 225 |
| May 19, 2026 | 196.35 | 200.10 | 192.75 | 193.45 | 193.45 | -0.46% | 4,464 |
| May 18, 2026 | 195.00 | 198.90 | 190.55 | 194.35 | 194.35 | -0.97% | 2,326 |
| May 15, 2026 | 195.20 | 200.00 | 195.00 | 196.25 | 196.25 | -0.05% | 1,766 |
| May 14, 2026 | 216.00 | 216.00 | 190.60 | 196.35 | 196.35 | -3.75% | 1,750 |
| May 13, 2026 | 204.35 | 207.30 | 203.85 | 204.00 | 204.00 | -0.17% | 639 |
| May 12, 2026 | 206.35 | 206.35 | 201.65 | 204.35 | 204.35 | -3.45% | 206 |
| May 11, 2026 | 212.60 | 212.60 | 209.90 | 211.65 | 211.65 | -1.26% | 419 |
| May 8, 2026 | 229.70 | 229.70 | 214.00 | 214.35 | 214.35 | -0.76% | 321 |
| May 7, 2026 | 217.80 | 217.90 | 216.00 | 216.00 | 216.00 | 0.37% | 362 |
| May 6, 2026 | 211.50 | 217.75 | 210.00 | 215.20 | 215.20 | 1.89% | 1,144 |
| May 5, 2026 | 212.40 | 213.50 | 210.20 | 211.20 | 211.20 | 0.79% | 319 |
| May 4, 2026 | 224.00 | 224.00 | 208.00 | 209.55 | 209.55 | -2.15% | 1,285 |
| Apr 30, 2026 | 216.40 | 217.15 | 210.20 | 214.15 | 214.15 | -0.37% | 1,141 |
| Apr 29, 2026 | 229.70 | 229.70 | 213.00 | 214.95 | 214.95 | -0.94% | 818 |
| Apr 28, 2026 | 218.75 | 219.00 | 215.70 | 217.00 | 217.00 | 0.49% | 470 |
| Apr 27, 2026 | 216.50 | 225.95 | 211.10 | 215.95 | 215.95 | 2.37% | 4,074 |
| Apr 24, 2026 | 222.00 | 222.00 | 207.10 | 210.95 | 210.95 | -2.34% | 1,607 |
| Apr 23, 2026 | 213.10 | 218.80 | 212.25 | 216.00 | 216.00 | 1.79% | 620 |
| Apr 22, 2026 | 208.55 | 213.35 | 206.95 | 212.20 | 212.20 | 1.00% | 1,245 |
| Apr 21, 2026 | 213.50 | 214.60 | 209.10 | 210.10 | 210.10 | -1.04% | 798 |
| Apr 20, 2026 | 210.95 | 214.00 | 208.35 | 212.30 | 212.30 | 1.10% | 967 |
| Apr 17, 2026 | 209.00 | 212.00 | 207.50 | 210.00 | 210.00 | 1.94% | 2,086 |
| Apr 16, 2026 | 207.00 | 207.75 | 203.55 | 206.00 | 206.00 | 0.49% | 759 |
| Apr 15, 2026 | 205.65 | 205.65 | 201.05 | 205.00 | 205.00 | 1.99% | 443 |
| Apr 13, 2026 | 205.40 | 205.40 | 194.40 | 201.00 | 201.00 | -0.17% | 820 |
| Apr 10, 2026 | 194.90 | 209.65 | 194.90 | 201.35 | 201.35 | 4.00% | 1,549 |
| Apr 9, 2026 | 192.00 | 196.75 | 191.90 | 193.60 | 193.60 | 0.47% | 342 |
| Apr 8, 2026 | 195.00 | 195.30 | 188.60 | 192.70 | 192.70 | 4.39% | 1,518 |