Mazda

Mazda Ltd Historical Data

NSEBSE

₹271.5

(-0.95%)

Aug 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/07/2025

To Date

18/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jul-2025	298.4	308	295.27	297.66	2,939	2,89,68,467.04	39,928
22-Jul-2025	298.68	312	296.78	306.05	4,927	4,46,10,916.68	51,587
23-Jul-2025	309.9	320	306	307.64	6,555	10,08,72,655.18	65,290
24-Jul-2025	309	310.7	296.15	297.8	2,171	1,64,29,785.07	30,526
25-Jul-2025	297.8	303.01	285.03	287.9	2,728	1,68,27,647.22	27,360
28-Jul-2025	286.17	304	282.68	298.6	3,738	3,17,63,427.18	32,284
29-Jul-2025	298	300.1	292	293.8	1,271	92,33,030.23	13,279
30-Jul-2025	294	297.89	291.1	292.95	1,286	83,06,575.85	13,679
31-Jul-2025	289.01	296.98	287.3	292.89	1,621	1,17,06,236.04	14,328
01-Aug-2025	296	296.9	279.85	280.6	1,436	91,27,476.3	16,659
04-Aug-2025	280.6	287.65	280.6	284.2	1,427	76,08,255.25	12,047
05-Aug-2025	284.05	294	284.05	289.75	1,348	1,28,35,474.55	19,078
06-Aug-2025	304.85	318.8	287	291.65	14,279	16,54,83,484.65	86,378
07-Aug-2025	290	290	281.2	286	2,403	1,49,19,300.7	20,779
08-Aug-2025	287.8	287.8	273.55	274.8	2,234	1,67,06,140.6	35,959
11-Aug-2025	277.55	278	262.05	266.75	2,291	1,23,02,253.75	18,382
12-Aug-2025	271	279.15	267	275.15	2,365	1,42,11,624.4	16,990
13-Aug-2025	275.15	277	270.3	274.15	1,109	64,02,566.65	12,191
14-Aug-2025	277.5	278	271.65	274.1	997	64,63,995.45	10,406
18-Aug-2025	275.05	277.55	270.1	271.5	888	37,96,900.1	6,516

Mazda: Related NEWS

No Record Found

Invest wise with Expert advice