Mazda

Mazda Ltd Historical Data

NSEBSE

₹194.52

(-0.73%)

Jan 21, 2026|01:49:33 PM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	218.68	224.08	214.03	220.94	1,774	70,09,657.7	18,007
23-Dec-2025	221	222.33	216.57	218.08	1,256	51,32,863.7	17,122
24-Dec-2025	220.08	221	214.01	216.03	1,106	28,86,227.03	6,702
26-Dec-2025	213.2	217	210.37	213.35	1,260	35,97,874.46	10,136
29-Dec-2025	216.4	216.4	210.06	213.5	706	29,39,936.56	9,157
30-Dec-2025	216.95	218.4	211.4	213.13	380	20,12,524.23	6,738
31-Dec-2025	214.72	225	214.65	221.65	1,206	79,65,475.55	18,322
01-Jan-2026	224.94	224.94	216.55	219.68	458	16,12,777.53	3,706
02-Jan-2026	222.63	225.12	219.31	223.21	775	35,46,061.06	9,358
05-Jan-2026	222.25	225	220	220.35	492	14,59,729.18	3,659
06-Jan-2026	222.05	222.05	215	216.23	495	25,96,063.17	8,622
07-Jan-2026	217	218.71	214.96	216.25	313	25,80,117.87	8,837
08-Jan-2026	214	218	205.5	207.13	650	31,63,171.26	9,691
09-Jan-2026	210.02	215.42	205.18	212.78	552	15,99,860.92	3,869
12-Jan-2026	212.78	212.78	200	207.93	1,069	74,46,398.08	18,582
13-Jan-2026	209.9	210.81	204.61	207.21	368	19,18,472.06	5,921
14-Jan-2026	205	210.79	205	206.48	394	27,43,350.68	9,448
16-Jan-2026	206.51	209.18	202.41	204.06	410	20,61,912.66	5,656
19-Jan-2026	204.06	209.7	199.9	200.41	409	26,48,221.67	8,986
20-Jan-2026	201.88	201.88	193.01	195.95	802	68,95,045.19	30,339

Mazda: Related NEWS

No Record Found

Invest wise with Expert advice