Mazda

Mazda Ltd Historical Data

NSEBSE

₹269.15

(-2.41%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Oct-2025	291.15	293.95	281.5	284.65	1,688	95,15,826.6	15,596
06-Oct-2025	308	308	284.35	288.75	2,451	1,30,28,282	18,311
07-Oct-2025	289.05	290.9	280.05	284.45	1,431	98,49,487.4	21,573
08-Oct-2025	287.05	296.7	280.1	292.1	2,545	1,76,09,782.65	31,045
09-Oct-2025	292.1	292.45	285.3	289.15	1,083	61,60,669.4	13,036
10-Oct-2025	292	297.4	288.85	291.2	1,178	66,27,152.15	15,645
13-Oct-2025	291.15	291.15	280	281.65	1,305	73,38,159.3	16,176
14-Oct-2025	284.9	287.05	281.2	283.45	1,058	44,54,270.4	8,415
15-Oct-2025	284	289.2	281.2	282.35	530	36,89,044.9	9,787
16-Oct-2025	282.35	288.15	282.15	283.35	441	24,72,081.2	4,474
17-Oct-2025	283.35	285	274.3	278.95	675	41,21,843.55	9,123
20-Oct-2025	278.95	278.95	273.5	275.8	550	37,33,245.45	8,195
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

Mazda: Related NEWS

No Record Found

Invest wise with Expert advice