Mazda Limited (BOM:523792)
India · Delayed Price · Currency is INR 204.35
-7.30 (-3.45%)
At close: May 12, 2026
Mazda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 181.00 | 184.65 | 181.00 | 184.60 | 184.60 | 0.87% | 473 |
| Apr 6, 2026 | 187.70 | 187.70 | 175.80 | 183.00 | 183.00 | 2.78% | 3,424 |
| Apr 2, 2026 | 173.00 | 178.75 | 171.85 | 178.05 | 178.05 | 0.31% | 1,780 |
| Apr 1, 2026 | 168.85 | 177.80 | 168.85 | 177.50 | 177.50 | 10.90% | 3,569 |
| Mar 30, 2026 | 165.10 | 171.20 | 159.00 | 160.05 | 160.05 | -6.95% | 4,405 |
| Mar 27, 2026 | 178.00 | 181.00 | 168.00 | 172.00 | 172.00 | -6.04% | 3,175 |
| Mar 25, 2026 | 174.30 | 188.80 | 174.30 | 183.05 | 183.05 | 6.95% | 6,313 |
| Mar 24, 2026 | 174.10 | 179.00 | 169.00 | 171.15 | 171.15 | -0.78% | 6,773 |
| Mar 23, 2026 | 171.35 | 189.45 | 170.00 | 172.50 | 172.50 | 0.35% | 4,888 |
| Mar 20, 2026 | 180.35 | 181.20 | 171.00 | 171.90 | 171.90 | -3.02% | 2,341 |
| Mar 19, 2026 | 178.50 | 180.95 | 177.25 | 177.25 | 177.25 | -1.77% | 232 |
| Mar 18, 2026 | 181.00 | 182.75 | 179.30 | 180.45 | 180.45 | 1.98% | 448 |
| Mar 17, 2026 | 180.75 | 185.30 | 176.35 | 176.95 | 176.95 | -2.75% | 873 |
| Mar 16, 2026 | 181.90 | 184.05 | 179.55 | 181.95 | 181.95 | 0.14% | 809 |
| Mar 13, 2026 | 187.25 | 188.30 | 180.70 | 181.70 | 181.70 | -4.37% | 1,940 |
| Mar 12, 2026 | 191.75 | 191.90 | 190.00 | 190.00 | 190.00 | -1.25% | 353 |
| Mar 11, 2026 | 194.45 | 195.95 | 191.70 | 192.40 | 192.40 | -0.31% | 1,116 |
| Mar 10, 2026 | 190.20 | 193.25 | 189.30 | 193.00 | 193.00 | 1.95% | 677 |
| Mar 9, 2026 | 194.25 | 194.25 | 186.75 | 189.30 | 189.30 | -4.49% | 950 |
| Mar 6, 2026 | 199.15 | 200.65 | 194.50 | 198.20 | 198.20 | -1.54% | 1,075 |
| 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 |