Mazda Ltd		* Reload page for latest data.	Stock Listed on :	01-11-16	Source NSE	SERIES : EQ
19-10-2026 Monday	BSE Sensex : 73,852.90 -876.37 -1.17%		NSE Nifty 50 : 22,888.95 -257.20 -1.11%		USD - INR 1 $ = Rs 94.85	Find Stock
Share Price in Google :	Mazda Ltd		MCap (aprox) 566.1 Crores	Symbol : MAZDA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.5%	5.7%	18.5%	26.2%	32.9%	-0.7%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
19-10-26	Mon	281.3	-12.65	31.51k	-4.3%
16-10-26	Fri	293.95	-13.7	43.51k	-4.5%	Data Update : 7 PM
15-10-26	Thu	307.65	-12.8	83.26k	-4.0%	19-10-26 : 281.3
14-10-26	Wed	320.45	9.55	111.97k	3.1%
13-10-26	Tue	310.9	18.65	229.58k	6.4%	Compared to  :  08-10-26 271.7
12-10-26	Mon	292.25	13.2	120.57k	4.7%
09-10-26	Fri	279.05	7.35	17.92k	2.7%	7 Days %
08-10-26	Thu	271.7	-11.95	14.23k	-4.2%	3.5%
07-10-26	Wed	283.65	0.25	26.71k	0.1%
06-10-26	Tue	283.4	0.5	18.79k	0.2%	Compared to  :  18-09-26 266.25
05-10-26	Mon	282.9	-5.25	18.73k	-1.8%
01-10-26	Thu	288.15	-15.15	32.5k	-5.0%	1 Month %
30-09-26	Wed	303.3	14.4	42.58k	5.0%	5.7%
29-09-26	Tue	288.9	3.75	46.61k	1.3%	.
28-09-26	Mon	285.15	5.1	49.42k	1.8%	Compared to  :  19-08-26 237.47
25-09-26	Fri	280.05	12.5	68.88k	4.7%
24-09-26	Thu	267.55	12.7	15.62k	5.0%	2 Months %
23-09-26	Wed	254.85	12.1	153.75k	5.0%	18.5%
22-09-26	Tue	242.75	-11.15	260.67k	-4.4%
21-09-26	Mon	253.9	-12.35	121.48k	-4.6%	Compared to  :  20-07-26 222.97
18-09-26	Fri	266.25	2.8	166.6k	1.1%
17-09-26	Thu	263.45	12.5	10.26k	5.0%	3 Months %
16-09-26	Wed	250.95	-4.95	22.31k	-1.9%	26.2%
15-09-26	Tue	255.9	0.65	14.21k	0.3%
11-09-26	Fri	255.25	-5.75	5.72k	-2.2%	Compared to  :  20-04-26 211.61
10-09-26	Thu	261	-10.7	6.15k	-3.9%
09-09-26	Wed	271.7	-0.05	11.62k	0.0%	6 Months %
08-09-26	Tue	271.75	-2.45	21.69k	-0.9%	32.9%
07-09-26	Mon	274.2	4.2	36.48k	1.6%
04-09-26	Fri	270	-2.85	28.26k	-1.0%	Compared to  :  20-10-25 283.35
03-09-26	Thu	272.85	11.55	52.38k	4.4%
02-09-26	Wed	261.3	11.9	62.48k	4.8%	1 year %
01-09-26	Tue	249.4	-2.42	17.18k	-1.0%	-0.7%
31-08-26	Mon	251.82	4	36.77k	1.6%
28-08-26	Fri	247.82	3.23	11.66k	1.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
27-08-26	Thu	244.59	3.48	15.1k	1.4%
26-08-26	Wed	241.11	1.03	7.32k	0.4%
25-08-26	Tue	240.08	4.59	10.74k	1.9%
24-08-26	Mon	235.49	1.08	7.53k	0.5%
21-08-26	Fri	234.41	-0.68	5.39k	-0.3%
20-08-26	Thu	235.09	-2.38	9.82k	-1.0%
19-08-26	Wed	237.47	1.06	5.24k	0.4%
18-08-26	Tue	236.41	5.51	5.6k	2.4%
17-08-26	Mon	230.9	-4.26	2.83k	-1.8%
14-08-26	Fri	235.16	-1.4	2.68k	-0.6%
13-08-26	Thu	236.56	-3.98	10.17k	-1.7%
12-08-26	Wed	240.54	-4.38	18.16k	-1.8%
11-08-26	Tue	244.92	10.46	42.12k	4.5%
10-08-26	Mon	234.46	3.23	6.37k	1.4%
07-08-26	Fri	231.23	2.88	6.09k	1.3%
06-08-26	Thu	228.35	1.12	4.66k	0.5%
05-08-26	Wed	227.23	0.86	4.98k	0.4%
04-08-26	Tue	226.37	4.74	4.94k	2.1%
03-08-26	Mon	221.63	4.46	8.01k	2.1%
31-07-26	Fri	217.17	2.75	7.49k	1.3%
30-07-26	Thu	214.42	2.16	6.24k	1.0%
29-07-26	Wed	212.26	-0.27	10.71k	-0.1%
28-07-26	Tue	212.53	-4.39	4.63k	-2.0%
27-07-26	Mon	216.92	0.53	3.96k	0.2%
24-07-26	Fri	216.39	-3.48	7.34k	-1.6%
23-07-26	Thu	219.87	-1.51	4.45k	-0.7%
22-07-26	Wed	221.38	-1.45	8.76k	-0.7%
21-07-26	Tue	222.83	-0.14	13.11k	-0.1%
20-07-26	Mon	222.97	-5.73	12.55k	-2.5%
17-07-26	Fri	228.7	-5.49	12.11k	-2.3%
16-07-26	Thu	234.19	-4.53	8.23k	-1.9%
15-07-26	Wed	238.72	4.91	8.39k	2.1%
14-07-26	Tue	233.81	-5.96	13.92k	-2.5%
13-07-26	Mon	239.77	-2.43	9.85k	-1.0%
10-07-26	Fri	242.2	7.19	19.59k	3.1%
09-07-26	Thu	235.01	-3.62	13k	-1.5%
08-07-26	Wed	238.63	-14.77	82.59k	-5.8%
07-07-26	Tue	253.4	-20.63	264.85k	-7.5%
06-07-26	Mon	274.03	44.54	993.13k	19.4%
03-07-26	Fri	229.49	-1.16	9.57k	-0.5%
02-07-26	Thu	230.65	-0.72	10.94k	-0.3%
01-07-26	Wed	231.37	-2.11	9.88k	-0.9%
30-06-26	Tue	233.48	2.67	35.94k	1.2%
29-06-26	Mon	230.81	-4.85	26.01k	-2.1%
25-06-26	Thu	235.66	-9.11	25.06k	-3.7%
24-06-26	Wed	244.77	3.3	21.46k	1.4%
23-06-26	Tue	241.47	-5.96	20.72k	-2.4%
22-06-26	Mon	247.43	13.76	49.57k	5.9%
19-06-26	Fri	233.67	-3.32	18.34k	-1.4%
18-06-26	Thu	236.99	4.19	57.12k	1.8%
17-06-26	Wed	232.8	1.75	10.55k	0.8%
16-06-26	Tue	231.05	1.36	4.61k	0.6%
15-06-26	Mon	229.69	-2.59	20.76k	-1.1%
12-06-26	Fri	232.28	9.04	7.89k	4.0%
11-06-26	Thu	223.24	-4.86	9.43k	-2.1%
10-06-26	Wed	228.1	-1.84	32.27k	-0.8%
09-06-26	Tue	229.94	7.91	14.06k	3.6%
08-06-26	Mon	222.03	-2.61	10.8k	-1.2%
05-06-26	Fri	224.64	-4.34	10.21k	-1.9%
04-06-26	Thu	228.98	-2.08	13.13k	-0.9%
03-06-26	Wed	231.06	-3.62	22.08k	-1.5%
02-06-26	Tue	234.68	1.99	39.33k	0.9%
01-06-26	Mon	232.69	9.27	113.1k	4.1%
29-05-26	Fri	223.42	15.21	110.09k	7.3%
27-05-26	Wed	208.21	-10.56	89.01k	-4.8%
26-05-26	Tue	218.77	7.61	62.67k	3.6%
25-05-26	Mon	211.16	16.55	80.77k	8.5%
22-05-26	Fri	194.61	-5.12	22.78k	-2.6%
21-05-26	Thu	199.73	1.09	15.7k	0.5%
20-05-26	Wed	198.64	5.39	7.04k	2.8%
19-05-26	Tue	193.25	-1.12	20.76k	-0.6%
18-05-26	Mon	194.37	-1.75	15.35k	-0.9%
15-05-26	Fri	196.12	-0.43	13.13k	-0.2%
14-05-26	Thu	196.55	-6.11	37.08k	-3.0%
13-05-26	Wed	202.66	-0.74	7.62k	-0.4%
12-05-26	Tue	203.4	-8.28	9.51k	-3.9%
11-05-26	Mon	211.68	-0.59	8.71k	-0.3%
08-05-26	Fri	212.27	-4.03	14.55k	-1.9%
07-05-26	Thu	216.3	1.68	14.74k	0.8%
06-05-26	Wed	214.62	4.48	12.83k	2.1%
05-05-26	Tue	210.14	0.29	11.6k	0.1%
04-05-26	Mon	209.85	-3.95	28.32k	-1.8%
30-04-26	Thu	213.8	-1.11	22.23k	-0.5%
29-04-26	Wed	214.91	-2.45	17.45k	-1.1%
28-04-26	Tue	217.36	1.69	12.41k	0.8%
27-04-26	Mon	215.67	5.9	63.17k	2.8%
24-04-26	Fri	209.77	-5.83	20.42k	-2.7%
23-04-26	Thu	215.6	4.04	14.52k	1.9%
22-04-26	Wed	211.56	2.57	13.57k	1.2%
21-04-26	Tue	208.99	-2.62	11.83k	-1.2%
20-04-26	Mon	211.61	1.61	12.54k	0.8%
17-04-26	Fri	210	3.93	23.73k	1.9%
16-04-26	Thu	206.07	1.34	8.68k	0.7%
15-04-26	Wed	204.73	6.37	20.15k	3.2%
13-04-26	Mon	198.36	-4.46	9.09k	-2.2%
10-04-26	Fri	202.82	11.26	38.28k	5.9%
09-04-26	Thu	191.56	-1.56	12.67k	-0.8%
08-04-26	Wed	193.12	8.95	12.21k	4.9%
07-04-26	Tue	184.17	2.17	11.04k	1.2%
06-04-26	Mon	182	3.62	20.32k	2.0%
02-04-26	Thu	178.38	2.02	13.28k	1.1%
01-04-26	Wed	176.36	15.24	20.4k	9.5%
30-03-26	Mon	161.12	-10.05	45.81k	-5.9%
27-03-26	Fri	171.17	-12.31	51.81k	-6.7%
25-03-26	Wed	183.48	12.72	112.87k	7.4%
24-03-26	Tue	170.76	-1.02	48.28k	-0.6%
23-03-26	Mon	171.78	0.47	87.1k	0.3%
20-03-26	Fri	171.31	-5.06	36.6k	-2.9%
19-03-26	Thu	176.37	-5.49	17.89k	-3.0%
18-03-26	Wed	181.86	-18.99	30.16k	2.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	200.85	4.6	22.39k	2.3%
26-02-26	Thu	196.25	-7.36	32.51k	-3.6%
25-02-26	Wed	203.61	-4.68	18.72k	-2.2%
24-02-26	Tue	208.29	-1.75	7.27k	-0.8%
23-02-26	Mon	210.04	-5.09	15.25k	-2.4%
20-02-26	Fri	215.13	-1.16	10.09k	-0.5%
19-02-26	Thu	216.29	-3.26	23.24k	-1.5%
18-02-26	Wed	219.55	-2.97	22.95k	-1.3%
17-02-26	Tue	222.52	-1.54	23k	-0.7%
16-02-26	Mon	224.06	11.45	349.15k	5.4%
13-02-26	Fri	212.61	-3.37	7.43k	-1.6%
12-02-26	Thu	215.98	-1.83	9.35k	-0.8%
11-02-26	Wed	217.81	5.71	9.82k	2.7%
10-02-26	Tue	212.1	-2.21	11.06k	-1.0%
09-02-26	Mon	214.31	6.19	11.02k	3.0%
06-02-26	Fri	208.12	-0.11	6.09k	-0.1%
05-02-26	Thu	208.23	13.19	22.23k	6.8%
04-02-26	Wed	195.04	2.85	17.68k	1.5%
03-02-26	Tue	192.19	-8.44	17.52k	-4.2%
02-02-26	Mon	200.63	6.72	7.91k	3.5%
01-02-26	Sun	193.91	-5.94	7.75k	-3.0%
30-01-26	Fri	199.85	8.84	9.3k	4.6%
29-01-26	Thu	191.01	-3.8	8.24k	-2.0%
28-01-26	Wed	194.81	-1.06	7.46k	-0.5%
27-01-26	Tue	195.87	-0.19	14.9k	-0.1%
23-01-26	Fri	196.06	0.11	14.01k	0.1%
22-01-26	Thu	195.95	-4.46	34.63k	-2.2%
21-01-26	Wed	200.41	-3.65	13.1k	-1.8%
20-01-26	Tue	204.06	-2.42	10.03k	-1.2%
19-01-26	Mon	206.48	-0.73	13.26k	-0.4%
16-01-26	Fri	207.21	-0.72	9.25k	-0.3%
14-01-26	Wed	207.93	-4.85	36.58k	-2.3%
13-01-26	Tue	212.78	5.65	7.61k	2.7%
12-01-26	Mon	207.13	-9.12	15.06k	-4.2%
09-01-26	Fri	216.25	0.02	11.93k	0.0%
08-01-26	Thu	216.23	-4.12	11.97k	-1.9%
07-01-26	Wed	220.35	-2.86	6.58k	-1.3%
06-01-26	Tue	223.21	3.53	15.93k	1.6%
05-01-26	Mon	219.68	-1.97	7.32k	-0.9%
02-01-26	Fri	221.65	8.52	36.02k	4.0%
01-01-26	Thu	213.13	-0.37	9.44k	-0.2%
31-12-25	Wed	213.5	0.15	13.79k	0.1%
30-12-25	Tue	213.35	-2.68	16.83k	-1.2%
29-12-25	Mon	216.03	-2.05	13.33k	-0.9%
26-12-25	Fri	218.08	-2.86	23.46k	-1.3%
24-12-25	Wed	220.94	7.94	32.01k	3.7%
23-12-25	Tue	213	-1.14	13.18k	-0.5%
22-12-25	Mon	214.14	3.41	27k	1.6%
19-12-25	Fri	210.73	-3.87	20.95k	-1.8%
18-12-25	Thu	214.6	-7.84	33.74k	-3.5%
17-12-25	Wed	222.44	1.41	21.92k	0.6%
16-12-25	Tue	221.03	-0.69	9.39k	-0.3%
15-12-25	Mon	221.72	2.08	20.01k	0.9%
12-12-25	Fri	219.64	-0.16	12.52k	-0.1%
11-12-25	Thu	219.8	2.55	26.53k	1.2%
10-12-25	Wed	217.25	-18.24	61.81k	-7.7%
09-12-25	Tue	235.49	7.39	77.69k	3.2%
08-12-25	Mon	239.09	-3.6	11.41k	-1.5%
05-12-25	Fri	231.7	-5.16	18.65k	-2.2%
04-12-25	Thu	236.86	2.85	18.48k	1.2%
03-12-25	Wed	234.01	-2.89	20.49k	-1.2%
02-12-25	Tue	236.9	-1.1	6.35k	-0.5%
01-12-25	Mon	238	-1.8	18.32k	-0.8%
28-11-25	Fri	239.8	6.15	25.15k	2.6%
27-11-25	Thu	233.65	-3.4	35.33k	-1.4%
26-11-25	Wed	237.05	-5.7	20.58k	-2.3%
25-11-25	Tue	242.75	-2.45	14.58k	-1.0%
24-11-25	Mon	245.2	-1.15	10.57k	-0.5%
21-11-25	Fri	246.35	-3.7	9.98k	-1.5%
20-11-25	Thu	250.05	-4.05	9.54k	-1.6%
19-11-25	Wed	254.1	-0.3	31.07k	-0.1%
18-11-25	Tue	254.4	0.6	14.35k	0.2%
17-11-25	Mon	253.8	-2.25	22.49k	-0.9%
14-11-25	Fri	256.05	-1.45	30.31k	-0.6%
13-11-25	Thu	257.5	-3.1	16.11k	-1.2%
12-11-25	Wed	260.6	-4.25	16.37k	-1.6%
11-11-25	Tue	264.85	-2.65	23.56k	-1.0%
10-11-25	Mon	267.5	-5.35	10.85k	-2.0%
07-11-25	Fri	272.85	2.45	12.37k	0.9%
06-11-25	Thu	270.4	1.25	6.79k	0.5%
04-11-25	Tue	269.15	-6.65	19.23k	-2.4%
03-11-25	Mon	275.8	-2.75	6.19k	-1.0%
31-10-25	Fri	278.55	2.25	18.31k	0.8%
30-10-25	Thu	276.3	-3.55	12.39k	-1.3%
29-10-25	Wed	279.85	0.4	7.76k	0.1%
28-10-25	Tue	279.45	0.15	12.98k	0.1%
27-10-25	Mon	279.3	-3	8.22k	-1.1%
24-10-25	Fri	282.3	6.5	9.77k	2.4%
23-10-25	Thu	275.8	-3.15	13.56k	-1.1%
21-10-25	Tue	278.95	-4.4	14.74k	-1.6%
20-10-25	Mon	283.35	1	8.69k	0.4%
17-10-25	Fri	282.35	-1.1	12.99k	-0.4%
16-10-25	Thu	283.45	1.8	15.69k	0.6%
15-10-25	Wed	281.65	-9.55	25.91k	-3.3%