Skip to main content
logo
Mazda Limited (NSE:MAZDA)
India flag India · Delayed Price · Currency is INR
181.00
+2.62 (1.47%)
Apr 6, 2026, 3:29 PM IST

NSE:MAZDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 2026178.19182.77176.12182.00182.002.03%20,319
Apr 2, 2026176.36179.90170.21178.38178.381.15%13,277
Apr 1, 2026164.00177.85164.00176.36176.369.46%20,400
Mar 30, 2026171.17171.70159.20161.12161.12-5.87%45,809
Mar 27, 2026178.50182.19167.04171.17171.17-6.71%51,805
Mar 25, 2026172.00188.90172.00183.48183.487.45%112,874
Mar 24, 2026175.31179.19168.59170.76170.76-0.59%48,284
Mar 23, 2026171.50192.90168.87171.78171.780.27%87,100
Mar 20, 2026180.42182.29170.13171.31171.31-2.87%36,596
Mar 19, 2026181.78181.78176.00176.37176.37-3.02%17,891
Mar 18, 2026180.30182.79177.93181.86181.862.39%30,156
Mar 17, 2026180.00186.12176.56177.62177.62-2.19%32,200
Mar 16, 2026185.50185.97180.00181.59181.59-1.13%11,137
Mar 13, 2026188.50188.50180.62183.67183.67-2.63%23,789
Mar 12, 2026192.10193.49187.10188.63188.63-2.27%7,840
Mar 11, 2026196.00196.00191.97193.02193.020.07%12,075
Mar 10, 2026194.40196.00190.00192.89192.891.57%16,376
Mar 9, 2026194.00194.00185.56189.91189.91-2.72%8,776
Mar 6, 2026195.00199.07194.00195.23195.23-1.50%5,404
Mar 5, 2026199.90200.00194.00198.20198.202.82%12,615
Mar 4, 2026194.97195.70189.86192.76192.76-1.93%13,996
Mar 2, 2026192.61197.37189.54196.55196.55-0.43%24,398
Feb 27, 2026200.10206.80196.11197.39197.39-3.15%13,179
Feb 26, 2026204.70215.50203.10203.82203.821.48%23,824
Feb 25, 2026195.70205.25193.05200.85200.852.34%22,387
Feb 24, 2026202.00204.22194.10196.25196.25-3.61%32,513
Feb 23, 2026209.25210.88202.10203.61203.61-2.25%18,723
Feb 20, 2026210.04211.54208.10208.29208.29-0.83%7,269
Feb 19, 2026216.01216.88209.05210.04210.04-2.37%15,248
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