Mazda

Mazda Ltd Historical Data

NSEBSE

₹208.29

(-0.83%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/01/2026

To Date

21/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	195.95	199	189.07	196.06	657	27,15,110.64	7,242
22-Jan-2026	196.06	201.94	194.01	195.87	319	29,39,250.56	11,908
23-Jan-2026	196	200.71	193.01	194.81	316	14,68,643.18	4,056
27-Jan-2026	199.7	199.7	190.03	191.01	311	15,78,674.27	6,113
28-Jan-2026	193.9	201	193.02	199.85	432	18,36,004.46	4,883
29-Jan-2026	202.67	202.67	192.38	193.91	459	15,12,691.15	4,151
30-Jan-2026	193.91	202.79	193.91	200.63	295	15,67,297.96	5,104
01-Feb-2026	204.75	204.89	190	192.19	679	34,07,770.51	10,694
02-Feb-2026	191.36	197.69	190.41	195.04	284	34,52,299.32	10,592
03-Feb-2026	198	211.7	196.9	208.23	664	45,60,776.86	12,472
04-Feb-2026	208.23	210.18	202.54	208.12	266	12,65,912.07	3,531
05-Feb-2026	209.64	217.31	209.39	214.31	568	23,49,013.72	6,235
06-Feb-2026	216.97	216.97	205.37	212.1	397	23,31,841.54	7,489
09-Feb-2026	219.4	220.79	213.27	217.81	464	21,33,743.12	5,636
10-Feb-2026	217.14	219.54	214.26	215.98	337	20,24,224.05	6,841
11-Feb-2026	220.29	220.3	209.16	212.61	385	15,84,373.75	4,609
12-Feb-2026	219	255.13	216.03	224.06	9,158	8,40,49,239.92	69,794
13-Feb-2026	221.01	226.85	219.61	222.52	652	51,34,372.88	12,983
16-Feb-2026	226.45	227.92	217.56	219.55	604	50,86,635.22	14,034
17-Feb-2026	222.1	222.39	215.42	216.29	618	50,96,525.53	12,066
18-Feb-2026	216.55	219.6	214	215.13	413	21,77,236.59	5,654
19-Feb-2026	216.01	216.88	209.05	210.04	590	32,37,395.36	9,252

Mazda: Related NEWS

No Record Found

Invest wise with Expert advice