Mazda

Mazda Ltd Historical Data

NSEBSE

₹222.89

(0.56%)

Jan 1, 2026|09:44:47 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Dec-2025	224.09	225	220.11	221.03	619	20,80,909.2	5,593
15-Dec-2025	221.03	224.68	217.83	222.44	950	48,67,556.45	11,809
16-Dec-2025	219.5	224.39	213.12	214.6	1,302	73,30,908.43	26,708
17-Dec-2025	215.34	217.01	209	210.73	1,589	44,48,569.66	13,345
18-Dec-2025	214.8	219.9	211.21	214.14	1,703	57,76,665.02	15,820
19-Dec-2025	217	217	208.32	213	1,236	27,95,095.48	7,923
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

Mazda: Related NEWS

No Record Found

Invest wise with Expert advice