Mazda Limited (BOM:523792)
India
· Delayed Price · Currency is INR 217.00
+1.05 (0.49%)
At close: Apr 28, 2026
Mazda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 229.70 | 229.70 | 213.00 | 214.95 | 214.95 | -0.94% | 818 |
| Apr 28, 2026 | 218.75 | 219.00 | 215.70 | 217.00 | 217.00 | 0.49% | 470 |
| Apr 27, 2026 | 216.50 | 225.95 | 211.10 | 215.95 | 215.95 | 2.37% | 4,074 |
| Apr 24, 2026 | 222.00 | 222.00 | 207.10 | 210.95 | 210.95 | -2.34% | 1,607 |
| Apr 23, 2026 | 213.10 | 218.80 | 212.25 | 216.00 | 216.00 | 1.79% | 620 |
| Apr 22, 2026 | 208.55 | 213.35 | 206.95 | 212.20 | 212.20 | 1.00% | 1,245 |
| Apr 21, 2026 | 213.50 | 214.60 | 209.10 | 210.10 | 210.10 | -1.04% | 798 |
| Apr 20, 2026 | 210.95 | 214.00 | 208.35 | 212.30 | 212.30 | 1.10% | 967 |
| Apr 17, 2026 | 209.00 | 212.00 | 207.50 | 210.00 | 210.00 | 1.94% | 2,086 |
| Apr 16, 2026 | 207.00 | 207.75 | 203.55 | 206.00 | 206.00 | 0.49% | 759 |
| Apr 15, 2026 | 205.65 | 205.65 | 201.05 | 205.00 | 205.00 | 1.99% | 443 |
| Apr 13, 2026 | 205.40 | 205.40 | 194.40 | 201.00 | 201.00 | -0.17% | 820 |
| Apr 10, 2026 | 194.90 | 209.65 | 194.90 | 201.35 | 201.35 | 4.00% | 1,549 |
| Apr 9, 2026 | 192.00 | 196.75 | 191.90 | 193.60 | 193.60 | 0.47% | 342 |
| Apr 8, 2026 | 195.00 | 195.30 | 188.60 | 192.70 | 192.70 | 4.39% | 1,518 |
| Apr 7, 2026 | 181.00 | 184.65 | 181.00 | 184.60 | 184.60 | 0.87% | 473 |
| Apr 6, 2026 | 187.70 | 187.70 | 175.80 | 183.00 | 183.00 | 2.78% | 3,424 |
| Apr 2, 2026 | 173.00 | 178.75 | 171.85 | 178.05 | 178.05 | 0.31% | 1,780 |
| Apr 1, 2026 | 168.85 | 177.80 | 168.85 | 177.50 | 177.50 | 10.90% | 3,569 |
| Mar 30, 2026 | 165.10 | 171.20 | 159.00 | 160.05 | 160.05 | -6.95% | 4,405 |
| Mar 27, 2026 | 178.00 | 181.00 | 168.00 | 172.00 | 172.00 | -6.04% | 3,175 |
| Mar 25, 2026 | 174.30 | 188.80 | 174.30 | 183.05 | 183.05 | 6.95% | 6,313 |
| Mar 24, 2026 | 174.10 | 179.00 | 169.00 | 171.15 | 171.15 | -0.78% | 6,773 |
| Mar 23, 2026 | 171.35 | 189.45 | 170.00 | 172.50 | 172.50 | 0.35% | 4,888 |
| Mar 20, 2026 | 180.35 | 181.20 | 171.00 | 171.90 | 171.90 | -3.02% | 2,341 |
| Mar 19, 2026 | 178.50 | 180.95 | 177.25 | 177.25 | 177.25 | -1.77% | 232 |
| Mar 18, 2026 | 181.00 | 182.75 | 179.30 | 180.45 | 180.45 | 1.98% | 448 |
| Mar 17, 2026 | 180.75 | 185.30 | 176.35 | 176.95 | 176.95 | -2.75% | 873 |
| Mar 16, 2026 | 181.90 | 184.05 | 179.55 | 181.95 | 181.95 | 0.14% | 809 |
| Mar 13, 2026 | 187.25 | 188.30 | 180.70 | 181.70 | 181.70 | -4.37% | 1,940 |
| Mar 12, 2026 | 191.75 | 191.90 | 190.00 | 190.00 | 190.00 | -1.25% | 353 |
| Mar 11, 2026 | 194.45 | 195.95 | 191.70 | 192.40 | 192.40 | -0.31% | 1,116 |
| Mar 10, 2026 | 190.20 | 193.25 | 189.30 | 193.00 | 193.00 | 1.95% | 677 |
| Mar 9, 2026 | 194.25 | 194.25 | 186.75 | 189.30 | 189.30 | -4.49% | 950 |
| Mar 6, 2026 | 199.15 | 200.65 | 194.50 | 198.20 | 198.20 | -1.54% | 1,075 |
| Mar 5, 2026 | 195.05 | 202.55 | 195.00 | 201.30 | 201.30 | 4.14% | 676 |
| Mar 4, 2026 | 196.55 | 196.55 | 190.00 | 193.30 | 193.30 | -1.45% | 265 |
| Mar 2, 2026 | 197.85 | 200.00 | 192.60 | 196.15 | 196.15 | -0.86% | 6,646 |
| Feb 27, 2026 | 202.45 | 207.75 | 196.00 | 197.85 | 197.85 | -3.28% | 462 |
| Feb 26, 2026 | 207.00 | 219.40 | 204.50 | 204.55 | 204.55 | 1.79% | 6,071 |
| Feb 25, 2026 | 196.05 | 205.00 | 194.00 | 200.95 | 200.95 | 2.55% | 1,346 |
| Feb 24, 2026 | 203.55 | 205.00 | 195.65 | 195.95 | 195.95 | -4.34% | 1,880 |
| Feb 23, 2026 | 208.75 | 210.30 | 202.00 | 204.85 | 204.85 | -1.92% | 493 |
| Feb 20, 2026 | 208.80 | 212.05 | 208.75 | 208.85 | 208.85 | -1.04% | 437 |
| Feb 19, 2026 | 215.30 | 215.30 | 208.45 | 211.05 | 211.05 | -1.40% | 2,365 |
| Feb 18, 2026 | 215.25 | 216.15 | 214.05 | 214.05 | 214.05 | -1.86% | 70 |
| Feb 17, 2026 | 221.15 | 221.95 | 216.00 | 218.10 | 218.10 | -2.00% | 1,462 |
| Feb 16, 2026 | 224.00 | 226.65 | 217.60 | 222.55 | 222.55 | 0.11% | 785 |
| Feb 13, 2026 | 222.55 | 227.25 | 221.35 | 222.30 | 222.30 | -0.89% | 1,353 |
| Feb 12, 2026 | 220.20 | 254.25 | 220.20 | 224.30 | 224.30 | 5.85% | 13,564 |
| Feb 11, 2026 | 216.45 | 217.25 | 209.60 | 211.90 | 211.90 | -1.49% | 305 |
| Feb 10, 2026 | 217.80 | 220.45 | 215.10 | 215.10 | 215.10 | -3.02% | 188 |
| Feb 9, 2026 | 213.95 | 221.80 | 213.95 | 221.80 | 221.80 | 4.13% | 1,633 |
| Feb 6, 2026 | 208.70 | 213.10 | 208.65 | 213.00 | 213.00 | -1.16% | 483 |
| Feb 5, 2026 | 209.75 | 215.50 | 209.40 | 215.50 | 215.50 | 4.03% | 1,083 |
| Feb 4, 2026 | 206.25 | 211.30 | 204.45 | 207.15 | 207.15 | -1.33% | 704 |
| Feb 3, 2026 | 202.95 | 211.20 | 199.55 | 209.95 | 209.95 | 6.44% | 902 |
| Feb 2, 2026 | 193.25 | 197.25 | 193.25 | 197.25 | 197.25 | 2.28% | 156 |
| Feb 1, 2026 | 199.50 | 203.80 | 190.05 | 192.85 | 192.85 | -4.72% | 469 |
| Jan 30, 2026 | 196.00 | 202.40 | 196.00 | 202.40 | 202.40 | 4.57% | 182 |
| Jan 29, 2026 | 198.45 | 199.20 | 193.25 | 193.55 | 193.55 | -4.02% | 303 |
| Jan 28, 2026 | 194.20 | 201.65 | 194.10 | 201.65 | 201.65 | 3.81% | 421 |
| Jan 27, 2026 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | -1.62% | 1 |
| Jan 23, 2026 | 197.10 | 199.45 | 195.60 | 197.45 | 197.45 | 2.25% | 432 |
| Jan 22, 2026 | 200.50 | 200.50 | 193.10 | 193.10 | 193.10 | -1.45% | 248 |
| Jan 21, 2026 | 197.40 | 197.40 | 190.00 | 195.95 | 195.95 | -0.58% | 1,106 |
| Jan 20, 2026 | 199.75 | 199.75 | 194.00 | 197.10 | 197.10 | -1.50% | 1,194 |
| Jan 19, 2026 | 204.95 | 204.95 | 200.10 | 200.10 | 200.10 | -2.37% | 365 |
| Jan 16, 2026 | 201.00 | 208.80 | 201.00 | 204.95 | 204.95 | -1.87% | 1,329 |
| Jan 14, 2026 | 208.50 | 210.65 | 204.60 | 208.85 | 208.85 | -0.41% | 1,578 |
| Jan 13, 2026 | 210.00 | 210.00 | 203.90 | 209.70 | 209.70 | 1.04% | 1,475 |
| Jan 12, 2026 | 212.10 | 212.10 | 200.75 | 207.55 | 207.55 | -2.47% | 3,196 |
| Jan 9, 2026 | 207.60 | 213.00 | 206.30 | 212.80 | 212.80 | 2.04% | 406 |
| Jan 8, 2026 | 213.05 | 215.00 | 207.85 | 208.55 | 208.55 | -4.03% | 669 |
| Jan 7, 2026 | 215.30 | 217.55 | 215.05 | 217.30 | 217.30 | -0.16% | 139 |
| Jan 6, 2026 | 220.65 | 220.65 | 215.45 | 217.65 | 217.65 | -1.43% | 141 |
| Jan 5, 2026 | 224.80 | 224.80 | 219.60 | 220.80 | 220.80 | -0.52% | 1,359 |
| Jan 2, 2026 | 223.55 | 224.90 | 221.40 | 221.95 | 221.95 | 0.66% | 160 |
| Jan 1, 2026 | 221.95 | 221.95 | 217.45 | 220.50 | 220.50 | -0.43% | 237 |
| Dec 31, 2025 | 214.85 | 224.55 | 214.85 | 221.45 | 221.45 | 4.43% | 1,418 |
| Dec 30, 2025 | 226.00 | 231.40 | 211.20 | 212.05 | 212.05 | 0.45% | 4,635 |
| Dec 29, 2025 | 213.30 | 216.00 | 210.65 | 211.10 | 211.10 | -0.49% | 1,253 |
| Dec 26, 2025 | 211.35 | 217.50 | 211.35 | 212.15 | 212.15 | -2.62% | 496 |
| Dec 24, 2025 | 219.40 | 220.65 | 214.00 | 217.85 | 217.85 | -0.53% | 680 |
| Dec 23, 2025 | 219.55 | 220.95 | 215.15 | 219.00 | 219.00 | -0.64% | 327 |
| Dec 22, 2025 | 213.05 | 222.50 | 213.05 | 220.40 | 220.40 | 3.47% | 1,332 |
| Dec 19, 2025 | 210.00 | 214.90 | 209.00 | 213.00 | 213.00 | -0.05% | 800 |
| Dec 18, 2025 | 215.95 | 216.55 | 212.00 | 213.10 | 213.10 | 0.66% | 336 |
| Dec 17, 2025 | 215.15 | 215.70 | 210.45 | 211.70 | 211.70 | -1.60% | 1,387 |
| Dec 16, 2025 | 223.40 | 225.70 | 213.25 | 215.15 | 215.15 | -3.06% | 721 |
| Dec 15, 2025 | 221.85 | 224.90 | 218.65 | 221.95 | 221.95 | 0.05% | 781 |
| Dec 12, 2025 | 222.35 | 223.50 | 219.10 | 221.85 | 221.85 | 0.07% | 389 |
| Dec 11, 2025 | 218.95 | 224.10 | 218.80 | 221.70 | 221.70 | 0.77% | 1,815 |
| Dec 10, 2025 | 220.00 | 225.75 | 218.85 | 220.00 | 220.00 | -0.09% | 654 |
| Dec 9, 2025 | 217.10 | 221.50 | 214.85 | 220.20 | 220.20 | 1.43% | 1,651 |
| Dec 8, 2025 | 233.95 | 233.95 | 215.80 | 217.10 | 217.10 | -7.93% | 1,037 |
| Dec 5, 2025 | 237.90 | 239.15 | 233.05 | 235.80 | 235.80 | -1.52% | 519 |
| Dec 4, 2025 | 236.30 | 255.95 | 236.30 | 239.45 | 239.45 | 3.46% | 3,576 |
| Dec 3, 2025 | 237.00 | 237.35 | 230.00 | 231.45 | 231.45 | -1.95% | 2,136 |
| Dec 2, 2025 | 234.10 | 236.65 | 231.10 | 236.05 | 236.05 | 0.60% | 671 |