Mazda Limited (NSE:MAZDA)
India · Delayed Price · Currency is INR 285.60
-3.55 (-1.23%)
Nov 11, 2026, 2:45 PM IST
NSE:MAZDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 291.50 | 295.50 | 277.05 | 285.60 | 285.60 | -1.23% | 87,431 |
| Nov 9, 2026 | 303.75 | 304.10 | 286.10 | 289.15 | 289.15 | -3.39% | 29,779 |
| Nov 8, 2026 | 297.15 | 304.40 | 292.00 | 299.30 | 299.30 | 0.81% | 27,686 |
| Nov 6, 2026 | 308.00 | 314.05 | 293.60 | 296.90 | 296.90 | -4.69% | 44,737 |
| Nov 5, 2026 | 318.80 | 343.20 | 306.00 | 311.50 | 311.50 | 2.70% | 212,457 |
| Nov 4, 2026 | 302.00 | 311.00 | 296.00 | 303.30 | 303.30 | 0.03% | 63,847 |
| Nov 3, 2026 | 296.40 | 307.95 | 296.00 | 303.20 | 303.20 | 2.02% | 49,109 |
| Nov 2, 2026 | 278.95 | 301.40 | 278.70 | 297.20 | 297.20 | 6.54% | 40,753 |
| Oct 30, 2026 | 290.15 | 296.00 | 275.15 | 278.95 | 278.95 | -4.24% | 17,361 |
| Oct 29, 2026 | 293.20 | 296.50 | 285.30 | 291.30 | 291.30 | -0.65% | 14,559 |
| Oct 28, 2026 | 281.10 | 301.95 | 270.00 | 293.20 | 293.20 | 6.23% | 130,340 |
| Oct 27, 2026 | 256.50 | 279.65 | 256.50 | 276.00 | 276.00 | 7.37% | 26,372 |
| Oct 26, 2026 | 255.35 | 266.40 | 255.00 | 257.05 | 257.05 | -0.70% | 14,602 |
| Oct 23, 2026 | 277.60 | 278.10 | 254.05 | 258.85 | 258.85 | -4.09% | 21,016 |
| Oct 22, 2026 | 271.90 | 283.20 | 266.00 | 269.90 | 269.90 | 1.16% | 23,971 |
| Oct 21, 2026 | 281.05 | 287.15 | 264.00 | 266.80 | 266.80 | -5.15% | 38,417 |
| Oct 19, 2026 | 290.10 | 295.75 | 278.05 | 281.30 | 281.30 | -4.30% | 31,512 |
| Oct 16, 2026 | 309.35 | 309.35 | 290.40 | 293.95 | 293.95 | -4.45% | 43,507 |
| Oct 15, 2026 | 320.00 | 323.40 | 303.05 | 307.65 | 307.65 | -3.99% | 83,258 |
| Oct 14, 2026 | 309.00 | 326.15 | 299.95 | 320.45 | 320.45 | 3.07% | 111,970 |
| Oct 13, 2026 | 293.00 | 329.00 | 289.50 | 310.90 | 310.90 | 6.38% | 229,579 |
| Oct 12, 2026 | 286.95 | 307.90 | 270.45 | 292.25 | 292.25 | 4.73% | 120,567 |
| Oct 9, 2026 | 270.00 | 283.00 | 269.50 | 279.05 | 279.05 | 2.71% | 17,920 |
| Oct 8, 2026 | 283.90 | 287.20 | 270.05 | 271.70 | 271.70 | -4.21% | 14,234 |
| Oct 7, 2026 | 281.10 | 289.90 | 278.00 | 283.65 | 283.65 | 0.09% | 26,709 |
| Oct 6, 2026 | 284.00 | 289.90 | 275.55 | 283.40 | 283.40 | 0.18% | 18,785 |
| Oct 5, 2026 | 284.00 | 294.45 | 281.00 | 282.90 | 282.90 | -1.82% | 18,727 |
| Oct 1, 2026 | 307.95 | 310.00 | 288.15 | 288.15 | 288.15 | -5.00% | 32,502 |
| Sep 30, 2026 | 290.00 | 303.30 | 290.00 | 303.30 | 303.30 | 4.98% | 42,578 |
| Sep 29, 2026 | 285.55 | 294.80 | 272.50 | 288.90 | 288.90 | 1.32% | 46,614 |
| Sep 28, 2026 | 287.00 | 294.05 | 273.05 | 285.15 | 285.15 | 1.82% | 49,420 |
| Sep 25, 2026 | 278.80 | 280.90 | 270.05 | 280.05 | 280.05 | 4.67% | 68,878 |
| Sep 24, 2026 | 262.80 | 267.55 | 261.00 | 267.55 | 267.55 | 4.98% | 15,619 |
| 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 |