Mazda Limited (NSE:MAZDA)
India · Delayed Price · Currency is INR 267.55
+12.70 (4.98%)
Sep 24, 2026, 12:53 PM IST
NSE:MAZDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 262.80 | 267.55 | 261.00 | 267.55 | - | 4.98% | 13,807 |
| Sep 23, 2026 | 243.90 | 254.85 | 243.90 | 254.85 | 254.85 | 4.98% | 153,749 |
| Sep 22, 2026 | 253.90 | 256.45 | 241.80 | 242.75 | 242.75 | -4.39% | 260,665 |
| Sep 21, 2026 | 268.00 | 271.00 | 252.95 | 253.90 | 253.90 | -4.64% | 121,484 |
| Sep 18, 2026 | 260.00 | 276.00 | 258.00 | 266.25 | 266.25 | 1.06% | 166,595 |
| Sep 17, 2026 | 256.85 | 263.45 | 250.00 | 263.45 | 263.45 | 4.98% | 10,263 |
| Sep 16, 2026 | 263.90 | 264.50 | 250.00 | 250.95 | 250.95 | -1.93% | 22,311 |
| Sep 15, 2026 | 255.25 | 264.45 | 252.50 | 255.90 | 255.90 | 0.25% | 14,212 |
| Sep 11, 2026 | 265.80 | 265.80 | 252.65 | 255.25 | 255.25 | -2.20% | 5,715 |
| Sep 10, 2026 | 270.75 | 270.75 | 258.50 | 261.00 | 261.00 | -3.94% | 6,151 |
| Sep 9, 2026 | 270.80 | 275.00 | 260.00 | 271.70 | 271.70 | -0.02% | 11,617 |
| Sep 8, 2026 | 272.00 | 278.00 | 262.00 | 271.75 | 271.75 | -0.89% | 21,694 |
| Sep 7, 2026 | 266.00 | 276.00 | 260.60 | 274.20 | 274.20 | 1.56% | 36,482 |
| Sep 4, 2026 | 269.45 | 274.20 | 260.00 | 270.00 | 270.00 | 0.43% | 28,256 |
| Sep 3, 2026 | 260.00 | 274.35 | 256.30 | 272.85 | 268.85 | 4.42% | 52,375 |
| Sep 2, 2026 | 252.90 | 261.85 | 242.00 | 261.30 | 257.47 | 4.77% | 62,477 |
| Sep 1, 2026 | 256.70 | 256.70 | 246.10 | 249.40 | 245.74 | -0.96% | 17,181 |
| Aug 31, 2026 | 247.82 | 258.00 | 247.82 | 251.82 | 248.13 | 1.61% | 36,774 |
| Aug 28, 2026 | 245.81 | 249.00 | 240.02 | 247.82 | 244.19 | 1.32% | 11,659 |
| Aug 27, 2026 | 240.00 | 246.00 | 240.00 | 244.59 | 241.00 | 1.44% | 15,096 |
| Aug 26, 2026 | 237.05 | 245.95 | 237.05 | 241.11 | 237.58 | 0.43% | 7,321 |
| Aug 25, 2026 | 235.10 | 242.00 | 235.10 | 240.08 | 236.56 | 1.95% | 10,743 |
| Aug 24, 2026 | 233.58 | 239.00 | 233.35 | 235.49 | 232.04 | 0.46% | 7,532 |
| Aug 21, 2026 | 239.60 | 239.60 | 233.00 | 234.41 | 230.97 | -0.29% | 5,390 |
| Aug 20, 2026 | 238.00 | 240.00 | 232.69 | 235.09 | 231.64 | -1.00% | 9,824 |
| Aug 19, 2026 | 235.80 | 240.00 | 230.50 | 237.47 | 233.99 | 0.45% | 5,235 |
| Aug 18, 2026 | 236.87 | 239.00 | 231.11 | 236.41 | 232.94 | 2.39% | 5,597 |
| Aug 17, 2026 | 237.51 | 239.40 | 227.30 | 230.90 | 227.51 | -1.81% | 2,826 |
| Aug 14, 2026 | 232.65 | 239.95 | 232.65 | 235.16 | 231.71 | -0.59% | 2,678 |
| Aug 13, 2026 | 243.25 | 243.30 | 235.30 | 236.56 | 233.09 | -1.65% | 10,169 |
| Aug 12, 2026 | 240.12 | 249.50 | 235.61 | 240.54 | 237.01 | -1.79% | 18,163 |
| Aug 11, 2026 | 241.00 | 246.18 | 236.55 | 244.92 | 241.33 | 4.46% | 42,119 |
| Aug 10, 2026 | 232.00 | 238.37 | 231.33 | 234.46 | 231.02 | 1.40% | 6,374 |
| Aug 7, 2026 | 228.35 | 233.70 | 228.35 | 231.23 | 227.84 | 1.26% | 6,089 |
| Aug 6, 2026 | 227.80 | 232.00 | 223.36 | 228.35 | 225.00 | 0.49% | 4,655 |
| Aug 5, 2026 | 228.95 | 229.00 | 225.00 | 227.23 | 223.90 | 0.38% | 4,978 |
| Aug 4, 2026 | 222.20 | 227.00 | 222.20 | 226.37 | 223.05 | 2.14% | 4,944 |
| Aug 3, 2026 | 219.90 | 224.97 | 216.10 | 221.63 | 218.38 | 2.05% | 8,012 |
| Jul 31, 2026 | 214.39 | 217.73 | 210.41 | 217.17 | 213.99 | 1.28% | 7,494 |
| Jul 30, 2026 | 216.00 | 219.74 | 210.11 | 214.42 | 211.28 | 1.02% | 6,243 |
| Jul 29, 2026 | 212.00 | 218.99 | 210.00 | 212.26 | 209.15 | -0.13% | 10,705 |
| Jul 28, 2026 | 217.81 | 221.80 | 212.00 | 212.53 | 209.41 | -2.02% | 4,633 |
| Jul 27, 2026 | 215.31 | 221.99 | 214.00 | 216.92 | 213.74 | 0.24% | 3,958 |
| Jul 24, 2026 | 220.00 | 222.99 | 214.70 | 216.39 | 213.22 | -1.58% | 7,336 |
| Jul 23, 2026 | 222.00 | 223.97 | 218.10 | 219.87 | 216.65 | -0.68% | 4,451 |
| Jul 22, 2026 | 224.00 | 227.77 | 217.50 | 221.38 | 218.13 | -0.65% | 8,764 |
| Jul 21, 2026 | 223.01 | 228.70 | 221.05 | 222.83 | 219.56 | -0.06% | 13,111 |
| Jul 20, 2026 | 226.41 | 227.60 | 219.21 | 222.97 | 219.70 | -2.51% | 12,551 |
| Jul 17, 2026 | 234.30 | 238.96 | 225.75 | 228.70 | 225.35 | -2.34% | 12,109 |
| Jul 16, 2026 | 241.10 | 242.00 | 231.25 | 234.19 | 230.76 | -1.90% | 8,227 |