Mazda

Mazda Ltd Historical Data

NSEBSE

₹243.25

(-1.12%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	261	273.14	248	250.87	4,102	3,83,71,036.78	86,077
02-Jun-2025	250.45	250.8	242.1	243.55	2,360	59,63,887.25	10,847
03-Jun-2025	245.4	251	243.3	248.65	1,945	43,44,261.75	9,490
04-Jun-2025	250.55	254	243	245.2	3,341	61,61,176.25	9,093
05-Jun-2025	242.75	246.4	242.05	242.85	1,929	41,82,345.55	8,856
06-Jun-2025	245	247.45	238	241.5	935	36,35,296.9	8,648
09-Jun-2025	247.05	247.05	238.05	242.6	3,398	1,03,25,532.6	23,422
10-Jun-2025	246	249.65	241.6	247	2,429	64,15,110.15	14,129
11-Jun-2025	250	254.4	247.3	251.2	1,968	59,49,494.3	13,133
12-Jun-2025	254.7	254.7	246.25	247.1	1,529	36,68,678.85	7,614
13-Jun-2025	246.3	246.3	239.1	242.85	1,049	39,04,782.95	11,698
16-Jun-2025	242.85	245.5	237	240.7	1,510	31,53,359.05	5,485
17-Jun-2025	245	247.1	241	242.55	1,565	33,39,339.6	4,594
18-Jun-2025	238.9	245.45	238.9	243	1,105	18,07,332.15	3,010
19-Jun-2025	245.2	245.2	235.05	237.95	998	24,18,672.8	6,142
20-Jun-2025	237.85	241.15	233.05	237.15	2,341	49,36,916.45	6,767
23-Jun-2025	235.65	248.05	235.65	243	1,621	41,73,480.6	8,028
24-Jun-2025	244	247.15	242.25	244.65	1,435	29,94,217.3	5,081
25-Jun-2025	245.85	248	243.55	247.05	2,186	59,01,262.65	14,009
26-Jun-2025	247.05	248	244.05	246	873	22,33,391.25	4,688
27-Jun-2025	248	248	242.5	243.25	1,052	35,47,138.05	9,981

Mazda: Related NEWS

No Record Found

Invest wise with Expert advice