Skip to main content
logo
Mazda Limited (NSE:MAZDA)
India flag India · Delayed Price · Currency is INR
212.49
-2.64 (-1.23%)
Feb 19, 2026, 3:30 PM IST

Mazda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026216.55219.60214.00215.13215.13-0.54%10,094
Feb 17, 2026222.10222.39215.42216.29216.29-1.48%23,240
Feb 16, 2026226.45227.92217.56219.55219.55-1.33%22,945
Feb 13, 2026221.01226.85219.61222.52222.52-0.69%23,002
Feb 12, 2026219.00255.13216.03224.06224.065.39%349,149
Feb 11, 2026220.29220.30209.16212.61212.61-1.56%7,428
Feb 10, 2026217.14219.54214.26215.98215.98-0.84%9,352
Feb 9, 2026219.40220.79213.27217.81217.812.69%9,816
Feb 6, 2026216.97216.97205.37212.10212.10-1.03%11,058
Feb 5, 2026209.64217.31209.39214.31214.312.97%11,017
Feb 4, 2026208.23210.18202.54208.12208.12-0.05%6,093
Feb 3, 2026198.00211.70196.90208.23208.236.76%22,233
Feb 2, 2026191.36197.69190.41195.04195.041.48%17,683
Feb 1, 2026204.75204.89190.00192.19192.19-4.21%17,522
Jan 30, 2026193.91202.79193.91200.63200.633.47%7,907
Jan 29, 2026202.67202.67192.38193.91193.91-2.97%7,746
Jan 28, 2026193.90201.00193.02199.85199.854.63%9,302
Jan 27, 2026199.70199.70190.03191.01191.01-1.95%8,239
Jan 23, 2026196.00200.71193.01194.81194.81-0.54%7,461
Jan 22, 2026196.06201.94194.01195.87195.87-0.10%14,901
Jan 21, 2026195.95199.00189.07196.06196.060.06%14,005
Jan 20, 2026201.88201.88193.01195.95195.95-2.23%34,631
Jan 19, 2026204.06209.70199.90200.41200.41-1.79%13,095
Jan 16, 2026206.51209.18202.41204.06204.06-1.17%10,027
Jan 14, 2026205.00210.79205.00206.48206.48-0.35%13,262
Jan 13, 2026209.90210.81204.61207.21207.21-0.35%9,248
Jan 12, 2026212.78212.78200.00207.93207.93-2.28%36,575
Jan 9, 2026210.02215.42205.18212.78212.782.73%7,608
Jan 8, 2026214.00218.00205.50207.13207.13-4.22%15,062
Jan 7, 2026217.00218.71214.96216.25216.250.01%11,932
Jan 6, 2026222.05222.05215.00216.23216.23-1.87%11,973
Jan 5, 2026222.25225.00220.00220.35220.35-1.28%6,580
Jan 2, 2026222.63225.12219.31223.21223.211.61%15,927
Jan 1, 2026224.94224.94216.55219.68219.68-0.89%7,322
Dec 31, 2025214.72225.00214.65221.65221.654.00%36,016
Dec 30, 2025216.95218.40211.40213.13213.13-0.17%9,438
Dec 29, 2025216.40216.40210.06213.50213.500.07%13,794
Dec 26, 2025213.20217.00210.37213.35213.35-1.24%16,828
Dec 24, 2025220.08221.00214.01216.03216.03-0.94%13,329
Dec 23, 2025221.00222.33216.57218.08218.08-1.29%23,459
Dec 22, 2025218.68224.08214.03220.94220.943.73%32,006
Dec 19, 2025217.00217.00208.32213.00213.00-0.53%13,182
Dec 18, 2025214.80219.90211.21214.14214.141.62%26,998
Dec 17, 2025215.34217.01209.00210.73210.73-1.80%20,953
Dec 16, 2025219.50224.39213.12214.60214.60-3.52%33,742
Dec 15, 2025221.03224.68217.83222.44222.440.64%21,920
Dec 12, 2025224.09225.00220.11221.03221.03-0.31%9,387
Dec 11, 2025219.64225.28218.82221.72221.720.95%20,008
Dec 10, 2025222.70226.83218.00219.64219.64-0.07%12,523
Dec 9, 2025215.01222.58215.01219.80219.801.17%26,533