Mazda Limited (NSE:MAZDA)
India · Delayed Price · Currency is INR 275.20
+1.05 (0.38%)
Aug 14, 2025, 11:27 AM IST
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 275.15 | 277.00 | 270.30 | 274.15 | 274.15 | -0.36% | 23,674 |
| Aug 12, 2025 | 271.00 | 279.15 | 267.00 | 275.15 | 275.15 | 3.15% | 51,740 |
| Aug 11, 2025 | 277.55 | 278.00 | 262.05 | 266.75 | 266.75 | -2.93% | 45,994 |
| Aug 8, 2025 | 287.80 | 287.80 | 273.55 | 274.80 | 274.80 | -3.92% | 60,154 |
| Aug 7, 2025 | 290.00 | 290.00 | 281.20 | 286.00 | 286.00 | -1.94% | 52,407 |
| Aug 6, 2025 | 304.85 | 318.80 | 287.00 | 291.65 | 291.65 | 0.66% | 545,073 |
| Aug 5, 2025 | 284.05 | 294.00 | 284.05 | 289.75 | 289.75 | 1.95% | 44,213 |
| Aug 4, 2025 | 280.60 | 287.65 | 280.60 | 284.20 | 284.20 | 1.28% | 26,799 |
| Aug 1, 2025 | 296.00 | 296.90 | 279.85 | 280.60 | 280.60 | -4.20% | 31,722 |
| Jul 31, 2025 | 289.01 | 296.98 | 287.30 | 292.89 | 292.89 | -0.02% | 39,922 |
| Jul 30, 2025 | 294.00 | 297.89 | 291.10 | 292.95 | 292.95 | -0.29% | 28,315 |
| Jul 29, 2025 | 298.00 | 300.10 | 292.00 | 293.80 | 293.80 | -1.61% | 31,329 |
| Jul 28, 2025 | 286.17 | 304.00 | 282.68 | 298.60 | 298.60 | 3.72% | 106,977 |
| Jul 25, 2025 | 297.80 | 303.01 | 285.03 | 287.90 | 287.90 | -3.32% | 57,343 |
| Jul 24, 2025 | 309.00 | 310.70 | 296.15 | 297.80 | 297.80 | -3.20% | 54,374 |
| Jul 23, 2025 | 309.90 | 320.00 | 306.00 | 307.64 | 307.64 | 0.52% | 324,037 |
| Jul 22, 2025 | 298.68 | 312.00 | 296.78 | 306.05 | 306.05 | 2.82% | 145,496 |
| Jul 21, 2025 | 298.40 | 308.00 | 295.27 | 297.66 | 297.66 | 0.65% | 96,201 |
| Jul 18, 2025 | 304.00 | 304.00 | 295.00 | 295.74 | 295.74 | -2.13% | 45,531 |
| Jul 17, 2025 | 303.38 | 307.82 | 300.26 | 302.17 | 302.17 | 0.67% | 67,304 |
| Jul 16, 2025 | 294.43 | 316.50 | 294.00 | 300.16 | 300.16 | 1.95% | 332,359 |
| Jul 15, 2025 | 297.90 | 304.68 | 291.00 | 294.43 | 294.43 | 0.77% | 95,731 |
| Jul 14, 2025 | 303.00 | 304.48 | 290.99 | 292.18 | 292.18 | -4.04% | 88,756 |
| Jul 11, 2025 | 307.80 | 314.00 | 298.00 | 304.48 | 304.48 | -0.16% | 117,355 |
| Jul 10, 2025 | 318.00 | 322.00 | 302.14 | 304.98 | 304.98 | -3.58% | 211,767 |
| Jul 9, 2025 | 290.63 | 329.00 | 290.63 | 316.29 | 316.29 | 5.68% | 798,976 |
| Jul 8, 2025 | 314.80 | 315.00 | 297.00 | 299.28 | 299.28 | -5.67% | 243,809 |
| Jul 7, 2025 | 300.20 | 337.77 | 296.10 | 317.27 | 317.27 | 9.20% | 2,368,824 |
| Jul 4, 2025 | 264.80 | 290.54 | 246.94 | 290.54 | 290.54 | 20.00% | 1,325,696 |
| Jul 3, 2025 | 237.54 | 244.00 | 237.10 | 242.12 | 242.12 | 1.92% | 12,013 |
| Jul 2, 2025 | 239.00 | 240.89 | 235.42 | 237.55 | 237.55 | -1.10% | 6,867 |
| Jul 1, 2025 | 241.66 | 242.00 | 238.94 | 240.19 | 240.19 | 0.29% | 12,124 |
| Jun 30, 2025 | 247.50 | 247.50 | 237.75 | 239.50 | 239.50 | -1.54% | 16,333 |
| Jun 27, 2025 | 248.00 | 248.00 | 242.50 | 243.25 | 243.25 | -1.12% | 14,511 |
| Jun 26, 2025 | 247.05 | 248.00 | 244.05 | 246.00 | 246.00 | -0.43% | 9,143 |
| Jun 25, 2025 | 245.85 | 248.00 | 243.55 | 247.05 | 247.05 | 0.98% | 23,954 |
| Jun 24, 2025 | 244.00 | 247.15 | 242.25 | 244.65 | 244.65 | 0.68% | 12,259 |
| Jun 23, 2025 | 235.65 | 248.05 | 235.65 | 243.00 | 243.00 | 2.47% | 17,207 |
| Jun 20, 2025 | 237.85 | 241.15 | 233.05 | 237.15 | 237.15 | -0.34% | 20,823 |
| Jun 19, 2025 | 245.20 | 245.20 | 235.05 | 237.95 | 237.95 | -2.08% | 10,151 |
| Jun 18, 2025 | 238.90 | 245.45 | 238.90 | 243.00 | 243.00 | 0.19% | 7,436 |
| Jun 17, 2025 | 245.00 | 247.10 | 241.00 | 242.55 | 242.55 | 0.77% | 13,691 |
| Jun 16, 2025 | 242.85 | 245.50 | 237.00 | 240.70 | 240.70 | -0.89% | 13,116 |
| Jun 13, 2025 | 246.30 | 246.30 | 239.10 | 242.85 | 242.85 | -1.72% | 16,076 |
| Jun 12, 2025 | 254.70 | 254.70 | 246.25 | 247.10 | 247.10 | -1.63% | 14,686 |
| Jun 11, 2025 | 250.00 | 254.40 | 247.30 | 251.20 | 251.20 | 1.70% | 23,722 |
| Jun 10, 2025 | 246.00 | 249.65 | 241.60 | 247.00 | 247.00 | 1.81% | 26,029 |
| Jun 9, 2025 | 247.05 | 247.05 | 238.05 | 242.60 | 242.60 | 0.46% | 42,564 |
| Jun 6, 2025 | 245.00 | 247.45 | 238.00 | 241.50 | 241.50 | -0.56% | 14,924 |
| Jun 5, 2025 | 242.75 | 246.40 | 242.05 | 242.85 | 242.85 | -0.96% | 17,122 |