Mazda

Mazda Ltd Historical Data

NSEBSE

₹279.6

(1.01%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	275.05	277.55	270.1	271.5	888	37,96,900.1	6,516
19-Aug-2025	270	278	269.95	277.25	1,284	66,31,382.35	11,087
20-Aug-2025	276.3	296.8	274.15	290.55	3,576	2,32,63,651.05	27,866
21-Aug-2025	291.1	305	287.05	289.75	3,816	2,31,93,288.45	26,238
22-Aug-2025	292.7	294.7	286	287.75	947	61,77,945.85	12,269
25-Aug-2025	287.9	293.45	287	288.35	1,400	94,72,972.2	19,274
26-Aug-2025	289.8	297.75	286.85	288.75	1,975	1,28,88,540.2	25,325
28-Aug-2025	290.15	290.15	279.1	282.1	1,857	81,38,359.45	14,483
29-Aug-2025	284.9	285	277.1	278.4	1,137	48,74,075.4	8,602
01-Sep-2025	283	291	279.5	289.1	2,027	85,61,647.3	19,687
02-Sep-2025	301	302.15	288.5	291	2,388	1,54,08,498.1	25,748
03-Sep-2025	293	298	291.1	293.2	1,796	90,69,956.2	18,054
04-Sep-2025	293.05	300	283.6	285.1	1,701	82,39,414.85	15,992
05-Sep-2025	278.2	286.7	278.2	281.2	1,813	70,30,659.3	11,083
08-Sep-2025	286.75	286.75	276	277.1	1,110	43,04,449.95	8,688
09-Sep-2025	277.1	284	277.1	279.1	1,054	47,50,697.85	10,069
10-Sep-2025	279.85	281.95	275.25	277.3	906	57,96,915	10,974
11-Sep-2025	278.5	282	272	272.6	1,209	71,62,833.75	13,418
12-Sep-2025	275.4	287.75	272.15	274.55	1,742	1,00,37,896	13,083
15-Sep-2025	278.4	279.4	273.1	276.8	1,020	59,05,422.65	10,021
16-Sep-2025	280.5	282.7	275.8	279.6	1,128	58,93,489.95	12,619

Mazda: Related NEWS

No Record Found

Invest wise with Expert advice