Skip to main content
logo
Mazda Limited (NSE:MAZDA)
India flag India · Delayed Price · Currency is INR
205.79
+11.18 (5.74%)
May 25, 2026, 9:50 AM IST

NSE:MAZDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 2026181.00184.60180.08184.17184.171.19%11,035
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