Mazda Limited (NSE:MAZDA)
India · Delayed Price · Currency is INR 220.01
-2.82 (-1.27%)
Jul 22, 2026, 3:29 PM IST
NSE:MAZDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 223.01 | 228.70 | 221.05 | 222.83 | 222.83 | -0.06% | 13,111 |
| Jul 20, 2026 | 226.41 | 227.60 | 219.21 | 222.97 | 222.97 | -2.51% | 12,551 |
| Jul 17, 2026 | 234.30 | 238.96 | 225.75 | 228.70 | 228.70 | -2.34% | 12,109 |
| Jul 16, 2026 | 241.10 | 242.00 | 231.25 | 234.19 | 234.19 | -1.90% | 8,227 |
| Jul 15, 2026 | 233.25 | 243.80 | 232.99 | 238.72 | 238.72 | 2.10% | 8,388 |
| Jul 14, 2026 | 243.85 | 244.80 | 231.10 | 233.81 | 233.81 | -2.49% | 13,921 |
| Jul 13, 2026 | 248.00 | 249.00 | 236.00 | 239.77 | 239.77 | -1.00% | 9,846 |
| Jul 10, 2026 | 235.16 | 244.85 | 235.14 | 242.20 | 242.20 | 3.06% | 19,593 |
| Jul 9, 2026 | 238.00 | 242.07 | 232.00 | 235.01 | 235.01 | -1.52% | 12,995 |
| Jul 8, 2026 | 251.50 | 255.41 | 235.81 | 238.63 | 238.63 | -5.83% | 82,587 |
| Jul 7, 2026 | 274.48 | 274.48 | 250.96 | 253.40 | 253.40 | -7.53% | 264,845 |
| Jul 6, 2026 | 237.79 | 275.38 | 237.79 | 274.03 | 274.03 | 19.41% | 993,128 |
| Jul 3, 2026 | 234.27 | 234.35 | 228.00 | 229.49 | 229.49 | -0.50% | 9,571 |
| Jul 2, 2026 | 235.28 | 236.76 | 230.01 | 230.65 | 230.65 | -0.31% | 10,940 |
| Jul 1, 2026 | 235.92 | 236.61 | 231.10 | 231.37 | 231.37 | -0.90% | 9,881 |
| Jun 30, 2026 | 230.60 | 237.77 | 228.45 | 233.48 | 233.48 | 1.16% | 35,939 |
| Jun 29, 2026 | 234.00 | 243.99 | 227.50 | 230.81 | 230.81 | -2.06% | 26,012 |
| Jun 25, 2026 | 249.50 | 249.50 | 234.75 | 235.66 | 235.66 | -3.72% | 25,055 |
| Jun 24, 2026 | 245.97 | 249.77 | 240.16 | 244.77 | 244.77 | 1.37% | 21,459 |
| Jun 23, 2026 | 249.80 | 249.80 | 239.30 | 241.47 | 241.47 | -2.41% | 20,717 |
| Jun 22, 2026 | 236.70 | 249.00 | 233.67 | 247.43 | 247.43 | 5.89% | 49,573 |
| Jun 19, 2026 | 239.99 | 239.99 | 232.37 | 233.67 | 233.67 | -1.40% | 18,340 |
| Jun 18, 2026 | 234.18 | 246.00 | 233.00 | 236.99 | 236.99 | 1.80% | 57,116 |
| Jun 17, 2026 | 228.61 | 233.95 | 228.60 | 232.80 | 232.80 | 0.76% | 10,546 |
| Jun 16, 2026 | 234.99 | 234.99 | 229.70 | 231.05 | 231.05 | 0.59% | 4,611 |
| Jun 15, 2026 | 233.01 | 236.88 | 228.10 | 229.69 | 229.69 | -1.12% | 20,756 |
| Jun 12, 2026 | 225.36 | 235.00 | 225.25 | 232.28 | 232.28 | 4.05% | 7,890 |
| Jun 11, 2026 | 224.00 | 227.48 | 222.41 | 223.24 | 223.24 | -2.13% | 9,430 |
| Jun 10, 2026 | 229.92 | 237.99 | 227.00 | 228.10 | 228.10 | -0.80% | 32,271 |
| Jun 9, 2026 | 224.88 | 232.00 | 224.88 | 229.94 | 229.94 | 3.56% | 14,062 |
| Jun 8, 2026 | 222.31 | 226.99 | 220.04 | 222.03 | 222.03 | -1.16% | 10,804 |
| Jun 5, 2026 | 230.56 | 233.47 | 223.03 | 224.64 | 224.64 | -1.90% | 10,213 |
| Jun 4, 2026 | 226.51 | 232.49 | 226.44 | 228.98 | 228.98 | -0.90% | 13,129 |
| Jun 3, 2026 | 233.34 | 233.50 | 227.00 | 231.06 | 231.06 | -1.54% | 22,084 |
| Jun 2, 2026 | 232.90 | 237.50 | 227.31 | 234.68 | 234.68 | 0.86% | 39,326 |
| Jun 1, 2026 | 224.50 | 239.70 | 223.52 | 232.69 | 232.69 | 4.15% | 113,098 |
| May 29, 2026 | 209.05 | 227.68 | 209.05 | 223.42 | 223.42 | 7.31% | 110,093 |
| May 27, 2026 | 216.00 | 216.00 | 203.52 | 208.21 | 208.21 | -4.83% | 89,009 |
| May 26, 2026 | 215.97 | 224.00 | 212.65 | 218.77 | 218.77 | 3.60% | 62,669 |
| May 25, 2026 | 198.30 | 216.00 | 195.16 | 211.16 | 211.16 | 8.50% | 80,770 |
| May 22, 2026 | 202.22 | 202.91 | 193.10 | 194.61 | 194.61 | -2.56% | 22,782 |
| May 21, 2026 | 207.00 | 207.00 | 197.00 | 199.73 | 199.73 | 0.55% | 15,704 |
| May 20, 2026 | 197.40 | 201.80 | 191.32 | 198.64 | 198.64 | 2.79% | 7,041 |
| May 19, 2026 | 196.34 | 199.99 | 191.51 | 193.25 | 193.25 | -0.58% | 20,756 |
| May 18, 2026 | 199.10 | 199.10 | 189.45 | 194.37 | 194.37 | -0.89% | 15,352 |
| May 15, 2026 | 193.37 | 202.75 | 193.37 | 196.12 | 196.12 | -0.22% | 13,131 |
| May 14, 2026 | 206.05 | 210.22 | 195.27 | 196.55 | 196.55 | -3.01% | 37,078 |
| May 13, 2026 | 202.54 | 207.97 | 202.00 | 202.66 | 202.66 | -0.36% | 7,617 |
| May 12, 2026 | 209.10 | 209.60 | 202.13 | 203.40 | 203.40 | -3.91% | 9,510 |
| May 11, 2026 | 214.00 | 214.00 | 210.15 | 211.68 | 211.68 | -0.28% | 8,710 |