Mazda

Mazda Ltd Historical Data

NSEBSE

₹213.8

(-0.52%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

03/04/2026

To Date

03/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	164	177.85	164	176.36	578	35,60,851.41	9,316
02-Apr-2026	176.36	179.9	170.21	178.38	523	23,29,263.15	7,465
06-Apr-2026	178.19	182.77	176.12	182	609	36,68,562.94	12,041
07-Apr-2026	181	184.6	180.08	184.17	418	20,23,917.92	7,216
08-Apr-2026	190.55	196.07	188	193.12	537	23,46,562.12	6,747
09-Apr-2026	190	198.5	189.1	191.56	402	24,47,873.06	7,276
10-Apr-2026	195.86	209.9	194.28	202.82	1,203	77,76,980.03	19,113
13-Apr-2026	198	202	196.27	198.36	459	18,11,111.27	4,517
15-Apr-2026	204.9	206.68	201.99	204.73	459	41,15,334.56	14,246
16-Apr-2026	209.6	209.6	204.05	206.07	371	17,88,632.81	4,691
17-Apr-2026	207.89	212	205.82	210	565	49,68,049.7	13,539
20-Apr-2026	214.87	214.87	208.05	211.61	478	26,46,762.84	8,143
21-Apr-2026	212.5	214.62	208	208.99	519	25,08,252.38	5,679
22-Apr-2026	207.86	213	207.86	211.56	328	28,66,411.29	9,427
23-Apr-2026	210.53	217.9	210	215.6	393	31,17,317.37	9,013
24-Apr-2026	215.99	218	207.1	209.77	607	43,12,435.59	14,560
27-Apr-2026	210.82	225.5	207.2	215.67	1,582	1,36,94,751.17	32,631
28-Apr-2026	218.6	219.49	216.06	217.36	294	26,99,918.85	8,024
29-Apr-2026	219	219	213	214.91	407	37,57,263.62	12,176
30-Apr-2026	215.7	217.03	210.1	213.8	2,007	47,29,837.51	6,209

Mazda: Related NEWS

No Record Found

Invest wise with Expert advice