Mazda Ltd share price		* Reload page for latest data.	Stock Listed on :	01-11-16	Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Mazda Ltd		MCap (aprox) 396.1 Crores	Symbol : MAZDA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.8%	-4.4%	16.6%	-7.2%	-18.9%	-27.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	199.73	1.09	15.7k	0.5%
20-05-26	Wed	198.64	5.39	7.04k	2.8%	Data Update : 8 PM
19-05-26	Tue	193.25	-1.12	20.76k	-0.6%	21-05-26 : 199.73
18-05-26	Mon	194.37	-1.75	15.35k	-0.9%
15-05-26	Fri	196.12	-0.43	13.13k	-0.2%	Compared to  :  12-05-26 203.4
14-05-26	Thu	196.55	-6.11	37.08k	-3.0%
13-05-26	Wed	202.66	-0.74	7.62k	-0.4%	7 Days %
12-05-26	Tue	203.4	-8.28	9.51k	-3.9%	-1.8%
11-05-26	Mon	211.68	-0.59	8.71k	-0.3%
08-05-26	Fri	212.27	-4.03	14.55k	-1.9%	Compared to  :  21-04-26 208.99
07-05-26	Thu	216.3	1.68	14.74k	0.8%
06-05-26	Wed	214.62	4.48	12.83k	2.1%	1 Month %
05-05-26	Tue	210.14	0.29	11.6k	0.1%	-4.4%
04-05-26	Mon	209.85	-3.95	28.32k	-1.8%	.
30-04-26	Thu	213.8	-1.11	22.23k	-0.5%	Compared to  :  20-03-26 171.31
29-04-26	Wed	214.91	-2.45	17.45k	-1.1%
28-04-26	Tue	217.36	1.69	12.41k	0.8%	2 Months %
27-04-26	Mon	215.67	5.9	63.17k	2.8%	16.6%
24-04-26	Fri	209.77	-5.83	20.42k	-2.7%
23-04-26	Thu	215.6	4.04	14.52k	1.9%	Compared to  :  20-02-26 215.13
22-04-26	Wed	211.56	2.57	13.57k	1.2%
21-04-26	Tue	208.99	-2.62	11.83k	-1.2%	3 Months %
20-04-26	Mon	211.61	1.61	12.54k	0.8%	-7.2%
17-04-26	Fri	210	3.93	23.73k	1.9%
16-04-26	Thu	206.07	1.34	8.68k	0.7%	Compared to  :  21-11-25 246.35
15-04-26	Wed	204.73	6.37	20.15k	3.2%
13-04-26	Mon	198.36	-4.46	9.09k	-2.2%	6 Months %
10-04-26	Fri	202.82	11.26	38.28k	5.9%	-18.9%
09-04-26	Thu	191.56	-1.56	12.67k	-0.8%
08-04-26	Wed	193.12	8.95	12.21k	4.9%	Compared to  :  21-05-25 277.15
07-04-26	Tue	184.17	2.17	11.04k	1.2%
06-04-26	Mon	182	3.62	20.32k	2.0%	1 year %
02-04-26	Thu	178.38	2.02	13.28k	1.1%	-27.9%
01-04-26	Wed	176.36	15.24	20.4k	9.5%
30-03-26	Mon	161.12	-10.05	45.81k	-5.9%	*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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	-3.6	11.41k	-1.5%
08-12-25	Mon	239.09	7.39	77.69k	3.2%
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%
14-10-25	Tue	291.2	2.05	22.66k	0.7%
13-10-25	Mon	289.15	-2.95	21.35k	-1.0%
10-10-25	Fri	292.1	7.65	60.76k	2.7%
09-10-25	Thu	284.45	-4.3	34.7k	-1.5%
08-10-25	Wed	288.75	4.1	44.76k	1.4%
07-10-25	Tue	284.65	-7.05	33.32k	-2.4%
06-10-25	Mon	291.7	29.95	125.77k	11.4%
03-10-25	Fri	261.75	-2.3	12.27k	-0.9%
01-10-25	Wed	264.05	0.95	8.91k	0.4%
30-09-25	Tue	263.1	-4.45	21.4k	-1.7%
29-09-25	Mon	267.55	-2.4	12.85k	-0.9%
26-09-25	Fri	269.95	-6.15	21.57k	-2.2%
25-09-25	Thu	276.1	-4.8	27.81k	-1.7%
24-09-25	Wed	280.9	5.7	30.3k	2.1%
23-09-25	Tue	275.2	-2.5	24.47k	-0.9%
22-09-25	Mon	277.7	1.1	21.62k	0.4%
19-09-25	Fri	276.6	-3	14.94k	-1.1%
18-09-25	Thu	279.6	2.8	21.09k	1.0%
17-09-25	Wed	276.8	2.25	21.37k	0.8%
16-09-25	Tue	274.55	1.95	36.28k	0.7%
15-09-25	Mon	272.6	-4.7	25.96k	-1.7%
12-09-25	Fri	277.3	-1.8	20.76k	-0.6%
11-09-25	Thu	279.1	2	16.98k	0.7%
10-09-25	Wed	277.1	-4.1	15.41k	-1.5%
09-09-25	Tue	281.2	-3.9	24.94k	-1.4%
08-09-25	Mon	285.1	-8.1	28.45k	-2.8%
05-09-25	Fri	293.2	2.2	30.88k	0.8%
04-09-25	Thu	291	1.9	52.37k	0.7%
03-09-25	Wed	289.1	10.7	29.92k	3.8%
02-09-25	Tue	278.4	-3.7	17.37k	-1.3%
01-09-25	Mon	282.1	-6.65	28.67k	-2.3%
29-08-25	Fri	288.75	0.4	44.22k	0.1%
28-08-25	Thu	288.35	0.6	32.73k	0.2%
26-08-25	Tue	287.75	-2	21.36k	-0.7%
25-08-25	Mon	289.75	-0.8	78.22k	-0.3%
22-08-25	Fri	290.55	13.3	80.97k	4.8%
21-08-25	Thu	277.25	5.75	24.14k	2.1%
20-08-25	Wed	271.5	-2.6	13.87k	-0.9%
19-08-25	Tue	274.1	-0.05	23.52k	0.0%
18-08-25	Mon	274.15	-1	23.45k	-0.4%
14-08-25	Thu	275.15	8.4	51.74k	3.1%
13-08-25	Wed	266.75	-8.05	45.97k	-2.9%
12-08-25	Tue	274.8	-11.2	60.15k	-3.9%
11-08-25	Mon	286	-5.65	52.41k	-1.9%
08-08-25	Fri	291.65	1.9	544.46k	0.7%
07-08-25	Thu	289.75	5.55	44.21k	2.0%
06-08-25	Wed	284.2	3.6	26.8k	1.3%
05-08-25	Tue	280.6	-12.29	31.72k	-4.2%
04-08-25	Mon	292.89	-0.06	39.76k	0.0%
01-08-25	Fri	292.95	-0.85	28.32k	-0.3%
31-07-25	Thu	293.8	-4.8	31.33k	-1.6%
30-07-25	Wed	298.6	10.7	106.98k	3.7%
29-07-25	Tue	287.9	-9.9	57.34k	-3.3%
28-07-25	Mon	297.8	-9.84	54.37k	-3.2%
25-07-25	Fri	307.64	1.59	324.04k	0.5%
24-07-25	Thu	306.05	8.39	145.5k	2.8%
23-07-25	Wed	297.66	1.92	96.2k	0.6%
22-07-25	Tue	295.74	-6.43	45.53k	-2.1%
21-07-25	Mon	302.17	2.01	67.3k	0.7%
18-07-25	Fri	300.16	5.73	332.36k	1.9%
17-07-25	Thu	294.43	2.25	95.73k	0.8%
16-07-25	Wed	292.18	-12.3	88.76k	-4.0%
15-07-25	Tue	304.48	-0.5	117.36k	-0.2%
14-07-25	Mon	304.98	-11.31	211.77k	-3.6%
11-07-25	Fri	316.29	17.01	798.98k	5.7%
10-07-25	Thu	299.28	26.73	2.37m	9.2%
09-07-25	Wed	317.27	-17.99	243.81k	-5.7%
08-07-25	Tue	290.54	48.42	1.33m	20.0%
07-07-25	Mon	242.12	4.57	12.01k	1.9%
04-07-25	Fri	237.55	-2.64	6.87k	-1.1%
03-07-25	Thu	240.19	0.69	12.12k	0.3%
02-07-25	Wed	239.5	-3.75	16.33k	-1.5%
01-07-25	Tue	243.25	-2.75	14.51k	-1.1%
30-06-25	Mon	246	-1.05	9.07k	-0.4%
27-06-25	Fri	247.05	2.4	23.95k	1.0%
26-06-25	Thu	244.65	1.65	12.26k	0.7%
25-06-25	Wed	243	5.85	17.21k	2.5%
24-06-25	Tue	237.15	-0.8	20.82k	-0.3%
23-06-25	Mon	237.95	-5.05	10.15k	-2.1%
20-06-25	Fri	243	0.45	7.44k	0.2%
19-06-25	Thu	242.55	1.85	13.69k	0.8%
18-06-25	Wed	240.7	-2.15	13.12k	-0.9%
17-06-25	Tue	242.85	-4.25	16.08k	-1.7%
16-06-25	Mon	247.1	-4.1	14.69k	-1.6%
13-06-25	Fri	251.2	4.2	23.72k	1.7%
12-06-25	Thu	247	4.4	26.03k	1.8%
11-06-25	Wed	242.6	1.1	42.56k	0.5%
10-06-25	Tue	241.5	-1.35	14.92k	-0.6%
09-06-25	Mon	242.85	-2.35	17.12k	-1.0%
06-06-25	Fri	245.2	-3.45	24.88k	-1.4%
05-06-25	Thu	248.65	5.1	17.52k	2.1%
04-06-25	Wed	243.55	-7.32	24.23k	-2.9%
03-06-25	Tue	250.87	-22.27	151.96k	-8.2%
02-06-25	Mon	273.14	-4.02	14.03k	-1.5%
30-05-25	Fri	277.16	2.51	17.56k	0.9%
29-05-25	Thu	274.65	-2.07	13.97k	-0.7%
28-05-25	Wed	276.72	9.32	24.55k	3.5%
27-05-25	Tue	267.4	5.53	17.07k	2.1%
26-05-25	Mon	261.87	-6.61	15.97k	-2.5%
23-05-25	Fri	268.48	-0.56	20.96k	-0.2%
22-05-25	Thu	269.04	-8.11	25.13k	-2.9%
21-05-25	Wed	277.15	24.06	105.82k	9.5%
20-05-25	Tue	253.09	8.61	14.32k	3.5%