Mazda

Mazda Ltd Historical Data

NSEBSE

₹188.63

(-2.27%)

Mar 12, 2026|09:23:20 PM

Invest wise with Expert advice

From Date

12/02/2026

To Date

12/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Feb-2026	210.04	211.54	208.1	208.29	281	15,23,336.94	4,382
23-Feb-2026	209.25	210.88	202.1	203.61	491	38,35,183.61	10,823
24-Feb-2026	202	204.22	194.1	196.25	994	64,34,399.09	21,799
25-Feb-2026	195.7	205.25	193.05	200.85	827	44,26,421.52	13,940
26-Feb-2026	204.7	215.5	203.1	203.82	809	49,41,606.93	12,044
27-Feb-2026	200.1	206.8	196.11	197.39	545	26,30,483.59	8,559
02-Mar-2026	192.61	197.37	189.54	196.55	674	47,49,449.18	14,247
04-Mar-2026	194.97	195.7	189.86	192.76	747	26,87,517.78	8,266
05-Mar-2026	199.9	200	194	198.2	389	24,72,029.37	9,112
06-Mar-2026	195	199.07	194	195.23	269	10,61,484.31	3,432
09-Mar-2026	194	194	185.56	189.91	399	16,61,493.39	5,780
10-Mar-2026	194.4	196	190	192.89	355	31,50,731.6	10,604
11-Mar-2026	196	196	191.97	193.02	316	23,38,265.48	8,464

Mazda: Related NEWS

No Record Found

Invest wise with Expert advice