Mazda

Mazda Ltd Historical Data

NSEBSE

₹295.74

(-2.13%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	247.5	247.5	237.75	239.5	980	39,36,790.45	11,697
01-Jul-2025	241.66	242	238.94	240.19	999	29,12,598.58	6,295
02-Jul-2025	239	240.89	235.42	237.55	541	16,33,886.25	4,601
03-Jul-2025	237.54	244	237.1	242.12	634	29,05,385.29	7,646
04-Jul-2025	264.8	290.54	246.94	290.54	26,584	37,30,47,284.31	2,54,744
07-Jul-2025	300.2	337.77	296.1	317.27	54,739	76,67,94,205.75	3,74,012
08-Jul-2025	314.8	315	297	299.28	8,917	7,41,33,727.02	1,03,548
09-Jul-2025	290.63	329	290.63	316.29	20,379	25,64,08,620.18	2,09,052
10-Jul-2025	318	322	302.14	304.98	5,341	6,56,57,954.01	78,701
11-Jul-2025	307.8	314	298	304.48	3,602	3,62,29,811.29	51,599
14-Jul-2025	303	304.48	290.99	292.18	3,288	2,62,34,385.6	45,569
15-Jul-2025	297.9	304.68	291	294.43	2,739	2,85,49,215.3	33,859
16-Jul-2025	294.43	316.5	294	300.16	7,052	10,23,02,148.75	66,119
17-Jul-2025	303.38	307.82	300.26	302.17	2,452	2,04,50,517.86	29,322
18-Jul-2025	304	304	295	295.74	1,715	1,35,29,962.77	26,771

Mazda: Related NEWS

No Record Found

Invest wise with Expert advice