Skip to main content
Mazda Limited (BOM:523792)
India flag India · Delayed Price · Currency is INR
189.30
-8.90 (-4.49%)
At close: Mar 9, 2026

Mazda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026194.25194.25186.75189.30189.30-4.49%950
Mar 6, 2026199.15200.65194.50198.20198.20-1.54%1,075
Mar 5, 2026195.05202.55195.00201.30201.304.14%676
Mar 4, 2026196.55196.55190.00193.30193.30-1.45%265
Mar 2, 2026197.85200.00192.60196.15196.15-0.86%6,646
Feb 27, 2026202.45207.75196.00197.85197.85-3.28%462
Feb 26, 2026207.00219.40204.50204.55204.551.79%6,071
Feb 25, 2026196.05205.00194.00200.95200.952.55%1,346
Feb 24, 2026203.55205.00195.65195.95195.95-4.34%1,880
Feb 23, 2026208.75210.30202.00204.85204.85-1.92%493
Feb 20, 2026208.80212.05208.75208.85208.85-1.04%437
Feb 19, 2026215.30215.30208.45211.05211.05-1.40%2,365
Feb 18, 2026215.25216.15214.05214.05214.05-1.86%70
Feb 17, 2026221.15221.95216.00218.10218.10-2.00%1,462
Feb 16, 2026224.00226.65217.60222.55222.550.11%785
Feb 13, 2026222.55227.25221.35222.30222.30-0.89%1,353
Feb 12, 2026220.20254.25220.20224.30224.305.85%13,564
Feb 11, 2026216.45217.25209.60211.90211.90-1.49%305
Feb 10, 2026217.80220.45215.10215.10215.10-3.02%188
Feb 9, 2026213.95221.80213.95221.80221.804.13%1,633
Feb 6, 2026208.70213.10208.65213.00213.00-1.16%483
Feb 5, 2026209.75215.50209.40215.50215.504.03%1,083
Feb 4, 2026206.25211.30204.45207.15207.15-1.33%704
Feb 3, 2026202.95211.20199.55209.95209.956.44%902
Feb 2, 2026193.25197.25193.25197.25197.252.28%156
Feb 1, 2026199.50203.80190.05192.85192.85-4.72%469
Jan 30, 2026196.00202.40196.00202.40202.404.57%182
Jan 29, 2026198.45199.20193.25193.55193.55-4.02%303
Jan 28, 2026194.20201.65194.10201.65201.653.81%421
Jan 27, 2026194.25194.25194.25194.25194.25-1.62%1
Jan 23, 2026197.10199.45195.60197.45197.452.25%432
Jan 22, 2026200.50200.50193.10193.10193.10-1.45%248
Jan 21, 2026197.40197.40190.00195.95195.95-0.58%1,106
Jan 20, 2026199.75199.75194.00197.10197.10-1.50%1,194
Jan 19, 2026204.95204.95200.10200.10200.10-2.37%365
Jan 16, 2026201.00208.80201.00204.95204.95-1.87%1,329
Jan 14, 2026208.50210.65204.60208.85208.85-0.41%1,578
Jan 13, 2026210.00210.00203.90209.70209.701.04%1,475
Jan 12, 2026212.10212.10200.75207.55207.55-2.47%3,196
Jan 9, 2026207.60213.00206.30212.80212.802.04%406
Jan 8, 2026213.05215.00207.85208.55208.55-4.03%669
Jan 7, 2026215.30217.55215.05217.30217.30-0.16%139
Jan 6, 2026220.65220.65215.45217.65217.65-1.43%141
Jan 5, 2026224.80224.80219.60220.80220.80-0.52%1,359
Jan 2, 2026223.55224.90221.40221.95221.950.66%160
Jan 1, 2026221.95221.95217.45220.50220.50-0.43%237
Dec 31, 2025214.85224.55214.85221.45221.454.43%1,418
Dec 30, 2025226.00231.40211.20212.05212.050.45%4,635
Dec 29, 2025213.30216.00210.65211.10211.10-0.49%1,253
Dec 26, 2025211.35217.50211.35212.15212.15-2.62%496
Dec 24, 2025219.40220.65214.00217.85217.85-0.53%680
Dec 23, 2025219.55220.95215.15219.00219.00-0.64%327
Dec 22, 2025213.05222.50213.05220.40220.403.47%1,332
Dec 19, 2025210.00214.90209.00213.00213.00-0.05%800
Dec 18, 2025215.95216.55212.00213.10213.100.66%336
Dec 17, 2025215.15215.70210.45211.70211.70-1.60%1,387
Dec 16, 2025223.40225.70213.25215.15215.15-3.06%721
Dec 15, 2025221.85224.90218.65221.95221.950.05%781
Dec 12, 2025222.35223.50219.10221.85221.850.07%389
Dec 11, 2025218.95224.10218.80221.70221.700.77%1,815
Dec 10, 2025220.00225.75218.85220.00220.00-0.09%654
Dec 9, 2025217.10221.50214.85220.20220.201.43%1,651
Dec 8, 2025233.95233.95215.80217.10217.10-7.93%1,037
Dec 5, 2025237.90239.15233.05235.80235.80-1.52%519
Dec 4, 2025236.30255.95236.30239.45239.453.46%3,576
Dec 3, 2025237.00237.35230.00231.45231.45-1.95%2,136
Dec 2, 2025234.10236.65231.10236.05236.050.60%671
Dec 1, 2025239.30239.30233.20234.65234.65-1.01%1,176
Nov 28, 2025259.40261.00236.60237.05237.05-0.27%3,352
Nov 27, 2025241.60243.70237.20237.70237.70-0.65%234
Nov 26, 2025238.10241.70231.95239.25239.252.51%1,148
Nov 25, 2025237.90239.10231.90233.40233.40-1.52%2,310
Nov 24, 2025242.85242.85233.80237.00237.00-2.41%2,173
Nov 21, 2025243.30247.80241.00242.85242.85-1.22%1,153
Nov 20, 2025240.10247.50240.10245.85245.85-0.55%556
Nov 19, 2025251.25251.25245.45247.20247.20-1.04%242
Nov 18, 2025254.05258.00247.45249.80249.80-1.98%279
Nov 17, 2025259.35260.60250.00254.85254.850.37%1,880
Nov 14, 2025252.00255.00251.40253.90253.900.49%679
Nov 13, 2025251.00256.00246.00252.65252.65-0.92%1,975
Nov 12, 2025256.60267.40250.30255.00255.00-0.58%2,415
Nov 11, 2025258.00260.65254.55256.50256.50-1.63%147
Nov 10, 2025264.75264.75258.60260.75260.75-1.51%652
Nov 7, 2025268.75272.45261.70264.75264.75-1.30%756
Nov 6, 2025274.00274.00266.05268.25268.25-1.74%1,016
Nov 4, 2025270.55274.05270.55273.00273.000.98%478
Nov 3, 2025273.00273.20269.45270.35270.350.13%327
Oct 31, 2025275.00277.60267.80270.00270.00-2.19%981
Oct 30, 2025279.00279.00275.60276.05276.05-0.61%617
Oct 29, 2025284.50284.50277.75277.75277.750.93%2,686
Oct 28, 2025280.00285.30271.60275.20275.20-1.71%1,672
Oct 27, 2025298.95298.95278.25280.00280.00-0.09%337
Oct 24, 2025279.00280.25276.55280.25280.250.43%83
Oct 23, 2025289.25289.25279.00279.05279.05-1.59%475
Oct 21, 2025284.10285.65280.50283.55283.552.75%456
Oct 20, 2025276.95277.50274.00275.95275.950.47%541
Oct 17, 2025283.00283.25274.65274.65274.65-2.95%582
Oct 16, 2025283.95286.45282.15283.00283.00-0.11%542
Oct 15, 2025286.00288.45283.25283.30283.300.28%406
Oct 14, 2025283.45283.75281.05282.50282.500.64%669