Mazda

Mazda Ltd Historical Data

NSEBSE

₹221.72

(0.95%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Nov-2025	247.55	248	240.15	242.75	1,350	35,51,905.85	6,526
24-Nov-2025	240.05	242	234.2	237.05	856	48,81,591.95	12,876
25-Nov-2025	233.65	241.65	232.1	233.65	1,141	83,30,652.2	23,741
26-Nov-2025	238.55	241.95	233.4	239.8	939	59,77,235	14,600
27-Nov-2025	242	245.25	237	238	996	44,13,178.9	9,688
28-Nov-2025	238	239.9	236.1	236.9	410	15,07,776.1	4,747
01-Dec-2025	237	239.9	232	234.01	664	48,27,599.53	14,693
02-Dec-2025	232.27	239.85	231.5	236.86	684	43,40,415.76	10,233
03-Dec-2025	236.8	239	230.15	231.7	1,035	43,62,964.16	11,574
04-Dec-2025	232	258.74	232	239.09	2,867	1,91,61,896.29	29,532
05-Dec-2025	245.4	245.4	233.51	235.49	780	27,02,270.77	5,722
08-Dec-2025	236.2	237.55	215.2	217.25	2,085	1,36,92,129.6	41,259
09-Dec-2025	215.01	222.58	215.01	219.8	1,314	58,06,991.78	14,648
10-Dec-2025	222.7	226.83	218	219.64	668	27,83,422.9	7,143
11-Dec-2025	219.64	225.28	218.82	221.72	1,151	44,50,128.74	12,895

Mazda: Related NEWS

No Record Found

Invest wise with Expert advice