Mazda

Mazda Ltd Historical Data

NSEBSE

₹284.65

(-2.42%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/09/2025

To Date

04/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Sep-2025	280.95	284.95	275.75	276.6	817	41,78,943.95	10,662
18-Sep-2025	281.9	281.9	276	277.7	2,340	60,18,871.9	9,205
19-Sep-2025	276.05	278.5	274.05	275.2	1,932	67,51,547.3	13,853
22-Sep-2025	275	286	273.95	280.9	2,441	84,78,236.15	15,782
23-Sep-2025	284.05	284.4	275.2	276.1	1,848	77,69,233.05	14,272
24-Sep-2025	277.45	279.65	269.45	269.95	1,896	59,15,372.95	11,215
25-Sep-2025	272.05	274.95	266	267.55	1,322	34,72,446.6	4,940
26-Sep-2025	268.65	270.15	262	263.1	2,168	56,54,434.6	9,806
29-Sep-2025	264.4	265.85	261.7	264.05	614	23,49,485.4	4,680
30-Sep-2025	265	267.4	260.6	261.75	497	32,24,381.75	9,214
01-Oct-2025	264.9	304.9	264	291.7	5,581	3,60,25,863.95	53,906
03-Oct-2025	291.15	293.95	281.5	284.65	1,688	95,15,826.6	15,596

Mazda: Related NEWS

No Record Found

Invest wise with Expert advice