Mazda

Mazda Ltd Historical Data

NSEBSE

₹245.2

(-0.47%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	288	288	278.95	282.3	438	27,75,819.8	5,145
23-Oct-2025	287.9	287.9	278	279.3	500	23,19,720.15	5,446
24-Oct-2025	284.8	284.8	275.2	279.45	477	36,26,837.9	9,370
27-Oct-2025	281.1	283	279	279.85	419	21,81,513.25	4,649
28-Oct-2025	277.1	280.55	275.1	276.3	607	34,39,318.6	6,744
29-Oct-2025	281.95	285	275.7	278.55	865	51,28,413.75	11,286
30-Oct-2025	275.15	279.9	275.15	275.8	290	17,13,177.4	4,838
31-Oct-2025	277.6	279	267.9	269.15	598	52,37,892.35	14,097
03-Nov-2025	270	273.95	270	270.4	477	18,42,434.4	4,266
04-Nov-2025	271.6	276.9	270.15	272.85	446	33,76,773.2	8,985
06-Nov-2025	274	274.15	266	267.5	513	29,09,813.15	6,662
07-Nov-2025	267.25	272	263.05	264.85	1,679	63,03,779.15	10,531
10-Nov-2025	260.35	268.7	258	260.6	774	42,78,474.3	12,580
11-Nov-2025	268.5	268.5	255.1	257.5	660	41,70,047.25	10,064
12-Nov-2025	266.95	266.95	249.6	256.05	1,648	77,49,856.85	16,595
13-Nov-2025	245.05	258	245.05	253.8	1,081	56,77,301.6	12,756
14-Nov-2025	254.7	256	249.95	254.4	732	36,32,517.4	8,962
17-Nov-2025	254.4	259.45	250.35	254.1	1,164	78,89,691.5	21,491
18-Nov-2025	255.3	255.3	248.85	250.05	481	23,96,797.5	6,493
19-Nov-2025	250.05	252.6	246	246.35	541	24,69,810.15	7,134
20-Nov-2025	246.5	250	242.6	245.2	638	25,93,181.75	7,301

Mazda: Related NEWS

No Record Found

Invest wise with Expert advice