Mazda Limited (BOM:523792)
India · Delayed Price · Currency is INR 215.00
+0.25 (0.12%)
At close: Jul 31, 2026
Mazda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 219.00 | 219.00 | 212.00 | 215.00 | 215.00 | 0.12% | 128 |
| Jul 30, 2026 | 206.25 | 223.75 | 206.25 | 214.75 | 214.75 | 0.47% | 314 |
| Jul 29, 2026 | 210.15 | 218.50 | 210.10 | 213.75 | 213.75 | -1.99% | 267 |
| Jul 28, 2026 | 220.00 | 222.00 | 209.00 | 218.10 | 218.10 | -0.86% | 2,995 |
| Jul 27, 2026 | 222.80 | 222.80 | 212.00 | 220.00 | 220.00 | -1.26% | 1,643 |
| Jul 24, 2026 | 220.00 | 224.00 | 213.85 | 222.80 | 222.80 | 1.27% | 191 |
| Jul 23, 2026 | 224.00 | 224.75 | 220.00 | 220.00 | 220.00 | -2.11% | 570 |
| Jul 22, 2026 | 223.00 | 226.80 | 218.05 | 224.75 | 224.75 | -0.90% | 1,062 |
| Jul 21, 2026 | 228.90 | 231.00 | 223.00 | 226.80 | 226.80 | 1.70% | 457 |
| Jul 20, 2026 | 220.20 | 225.10 | 220.00 | 223.00 | 223.00 | -3.21% | 1,277 |
| Jul 17, 2026 | 239.95 | 239.95 | 230.40 | 230.40 | 230.40 | -4.99% | 1,603 |
| Jul 16, 2026 | 242.70 | 243.00 | 242.50 | 242.50 | 242.50 | -0.08% | 7 |
| Jul 15, 2026 | 229.50 | 244.00 | 229.50 | 242.70 | 242.70 | 2.38% | 853 |
| Jul 14, 2026 | 237.85 | 241.00 | 225.20 | 237.05 | 237.05 | 0.02% | 1,434 |
| Jul 13, 2026 | 242.05 | 250.00 | 236.40 | 237.00 | 237.00 | -2.95% | 3,311 |
| Jul 10, 2026 | 240.00 | 248.80 | 238.50 | 244.20 | 244.20 | 2.73% | 2,108 |
| Jul 9, 2026 | 240.10 | 242.75 | 236.70 | 237.70 | 237.70 | -0.52% | 1,146 |
| Jul 8, 2026 | 257.65 | 257.65 | 236.95 | 238.95 | 238.95 | -5.39% | 3,177 |
| Jul 7, 2026 | 274.15 | 274.15 | 250.30 | 252.55 | 252.55 | -8.78% | 25,629 |
| Jul 6, 2026 | 235.00 | 277.90 | 235.00 | 276.85 | 276.85 | 19.54% | 108,949 |
| Jul 3, 2026 | 233.10 | 235.00 | 230.40 | 231.60 | 231.60 | 0.26% | 768 |
| Jul 2, 2026 | 235.95 | 235.95 | 230.75 | 231.00 | 231.00 | -0.17% | 839 |
| Jul 1, 2026 | 234.00 | 235.95 | 231.00 | 231.40 | 231.40 | -2.14% | 625 |
| Jun 30, 2026 | 233.50 | 236.50 | 229.05 | 236.45 | 236.45 | 1.68% | 8,474 |
| Jun 29, 2026 | 230.00 | 242.80 | 228.00 | 232.55 | 232.55 | -1.61% | 9,425 |
| Jun 25, 2026 | 247.70 | 247.70 | 234.95 | 236.35 | 236.35 | -3.14% | 3,923 |
| Jun 24, 2026 | 224.50 | 248.40 | 224.50 | 244.00 | 244.00 | 1.67% | 4,726 |
| Jun 23, 2026 | 248.30 | 248.30 | 240.00 | 240.00 | 240.00 | -3.34% | 2,109 |
| 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 |