Skip to main content
logo
Mazda Limited (NSE:MAZDA)
India flag India · Delayed Price · Currency is INR
233.67
-3.32 (-1.40%)
Jun 19, 2026, 3:30 PM IST

NSE:MAZDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026239.99239.99232.37233.67233.67-1.40%18,340
Jun 18, 2026234.18246.00233.00236.99236.991.80%57,116
Jun 17, 2026228.61233.95228.60232.80232.800.76%10,546
Jun 16, 2026234.99234.99229.70231.05231.050.59%4,611
Jun 15, 2026233.01236.88228.10229.69229.69-1.12%20,756
Jun 12, 2026225.36235.00225.25232.28232.284.05%7,890
Jun 11, 2026224.00227.48222.41223.24223.24-2.13%9,430
Jun 10, 2026229.92237.99227.00228.10228.10-0.80%32,271
Jun 9, 2026224.88232.00224.88229.94229.943.56%14,062
Jun 8, 2026222.31226.99220.04222.03222.03-1.16%10,804
Jun 5, 2026230.56233.47223.03224.64224.64-1.90%10,213
Jun 4, 2026226.51232.49226.44228.98228.98-0.90%13,129
Jun 3, 2026233.34233.50227.00231.06231.06-1.54%22,084
Jun 2, 2026232.90237.50227.31234.68234.680.86%39,326
Jun 1, 2026224.50239.70223.52232.69232.694.15%113,098
May 29, 2026209.05227.68209.05223.42223.427.31%110,093
May 27, 2026216.00216.00203.52208.21208.21-4.83%89,009
May 26, 2026215.97224.00212.65218.77218.773.60%62,669
May 25, 2026198.30216.00195.16211.16211.168.50%80,770
May 22, 2026202.22202.91193.10194.61194.61-2.56%22,782
May 21, 2026207.00207.00197.00199.73199.730.55%15,704
May 20, 2026197.40201.80191.32198.64198.642.79%7,041
May 19, 2026196.34199.99191.51193.25193.25-0.58%20,756
May 18, 2026199.10199.10189.45194.37194.37-0.89%15,352
May 15, 2026193.37202.75193.37196.12196.12-0.22%13,131
May 14, 2026206.05210.22195.27196.55196.55-3.01%37,078
May 13, 2026202.54207.97202.00202.66202.66-0.36%7,617
May 12, 2026209.10209.60202.13203.40203.40-3.91%9,510
May 11, 2026214.00214.00210.15211.68211.68-0.28%8,710
May 8, 2026217.30217.30210.60212.27212.27-1.86%14,553
May 7, 2026216.30217.95215.00216.30216.300.78%14,743
May 6, 2026215.00218.00211.13214.62214.622.13%12,831
May 5, 2026209.90214.55209.11210.14210.140.14%11,603
May 4, 2026216.95216.95207.99209.85209.85-1.85%28,318
Apr 30, 2026215.70217.03210.10213.80213.80-0.52%22,230
Apr 29, 2026219.00219.00213.00214.91214.91-1.13%17,445
Apr 28, 2026218.60219.49216.06217.36217.360.78%12,407
Apr 27, 2026210.82225.50207.20215.67215.672.81%63,173
Apr 24, 2026215.99218.00207.10209.77209.77-2.70%20,423
Apr 23, 2026210.53217.90210.00215.60215.601.91%14,520
Apr 22, 2026207.86213.00207.86211.56211.561.23%13,573
Apr 21, 2026212.50214.62208.00208.99208.99-1.24%11,827
Apr 20, 2026214.87214.87208.05211.61211.610.77%12,544
Apr 17, 2026207.89212.00205.82210.00210.001.91%23,725
Apr 16, 2026209.60209.60204.05206.07206.070.65%8,681
Apr 15, 2026204.90206.68201.99204.73204.733.21%20,150
Apr 13, 2026198.00202.00196.27198.36198.36-2.20%9,085
Apr 10, 2026195.86209.90194.28202.82202.825.88%38,277
Apr 9, 2026190.00198.50189.10191.56191.56-0.81%12,666
Apr 8, 2026190.55196.07188.00193.12193.124.86%12,213