Mazda Ltd share price		* Reload page for latest data.	Stock Listed on :	01-11-16	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Mazda Ltd		MCap (aprox) 405 Crores	Symbol : MAZDA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-6.0%	3.3%	-7.5%	-17.1%	-31.6%	-14.8%
***  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.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	197.39	-6.43	13.18k	-3.2%
26-02-26	Thu	203.82	2.97	23.82k	1.5%	Data Update : 8 PM
25-02-26	Wed	200.85	4.6	22.39k	2.3%	27-02-26 : 197.39
24-02-26	Tue	196.25	-7.36	32.51k	-3.6%
23-02-26	Mon	203.61	-4.68	18.72k	-2.2%	Compared to  :  19-02-26 210.04
20-02-26	Fri	208.29	-1.75	7.27k	-0.8%
19-02-26	Thu	210.04	-5.09	15.25k	-2.4%	7 Days %
18-02-26	Wed	215.13	-1.16	10.09k	-0.5%	-6.0%
17-02-26	Tue	216.29	-3.26	23.24k	-1.5%
16-02-26	Mon	219.55	-2.97	22.95k	-1.3%	Compared to  :  27-01-26 191.01
13-02-26	Fri	222.52	-1.54	23k	-0.7%
12-02-26	Thu	224.06	11.45	349.15k	5.4%	1 Month %
11-02-26	Wed	212.61	-3.37	7.43k	-1.6%	3.3%
10-02-26	Tue	215.98	-1.83	9.35k	-0.8%	.
09-02-26	Mon	217.81	5.71	9.82k	2.7%	Compared to  :  26-12-25 213.35
06-02-26	Fri	212.1	-2.21	11.06k	-1.0%
05-02-26	Thu	214.31	6.19	11.02k	3.0%	2 Months %
04-02-26	Wed	208.12	-0.11	6.09k	-0.1%	-7.5%
03-02-26	Tue	208.23	13.19	22.23k	6.8%
02-02-26	Mon	195.04	2.85	17.68k	1.5%	Compared to  :  27-11-25 238
01-02-26	Sun	192.19	-8.44	17.52k	-4.2%
30-01-26	Fri	200.63	6.72	7.91k	3.5%	3 Months %
29-01-26	Thu	193.91	-5.94	7.75k	-3.0%	-17.1%
28-01-26	Wed	199.85	8.84	9.3k	4.6%
27-01-26	Tue	191.01	-3.8	8.24k	-2.0%	Compared to  :  26-08-25 288.75
23-01-26	Fri	194.81	-1.06	7.46k	-0.5%
22-01-26	Thu	195.87	-0.19	14.9k	-0.1%	6 Months %
21-01-26	Wed	196.06	0.11	14.01k	0.1%	-31.6%
20-01-26	Tue	195.95	-4.46	34.63k	-2.2%
19-01-26	Mon	200.41	-3.65	13.1k	-1.8%	Compared to  :  27-02-25 231.7
16-01-26	Fri	204.06	-2.42	10.03k	-1.2%
14-01-26	Wed	206.48	-0.73	13.26k	-0.4%	1 year %
13-01-26	Tue	207.21	-0.72	9.25k	-0.3%	-14.8%
12-01-26	Mon	207.93	-4.85	36.58k	-2.3%
09-01-26	Fri	212.78	5.65	7.61k	2.7%	*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
08-01-26	Thu	207.13	-9.12	15.06k	-4.2%
07-01-26	Wed	216.25	0.02	11.93k	0.0%
06-01-26	Tue	216.23	-4.12	11.97k	-1.9%
05-01-26	Mon	220.35	-2.86	6.58k	-1.3%
02-01-26	Fri	223.21	3.53	15.93k	1.6%
01-01-26	Thu	219.68	-1.97	7.32k	-0.9%
31-12-25	Wed	221.65	8.52	36.02k	4.0%
30-12-25	Tue	213.13	-0.37	9.44k	-0.2%
29-12-25	Mon	213.5	0.15	13.79k	0.1%
26-12-25	Fri	213.35	-2.68	16.83k	-1.2%
24-12-25	Wed	216.03	-2.05	13.33k	-0.9%
23-12-25	Tue	218.08	-2.86	23.46k	-1.3%
22-12-25	Mon	220.94	7.94	32.01k	3.7%
19-12-25	Fri	213	-1.14	13.18k	-0.5%
18-12-25	Thu	214.14	3.41	27k	1.6%
17-12-25	Wed	210.73	-3.87	20.95k	-1.8%
16-12-25	Tue	214.6	-7.84	33.74k	-3.5%
15-12-25	Mon	222.44	1.41	21.92k	0.6%
12-12-25	Fri	221.03	-0.69	9.39k	-0.3%
11-12-25	Thu	221.72	2.08	20.01k	0.9%
10-12-25	Wed	219.64	-0.16	12.52k	-0.1%
09-12-25	Tue	219.8	2.55	26.53k	1.2%
08-12-25	Mon	217.25	-18.24	61.81k	-7.7%
05-12-25	Fri	235.49	-3.6	11.41k	-1.5%
04-12-25	Thu	239.09	7.39	77.69k	3.2%
03-12-25	Wed	231.7	-5.16	18.65k	-2.2%
02-12-25	Tue	236.86	2.85	18.48k	1.2%
01-12-25	Mon	234.01	-2.89	20.49k	-1.2%
28-11-25	Fri	236.9	-1.1	6.35k	-0.5%
27-11-25	Thu	238	-1.8	18.32k	-0.8%
26-11-25	Wed	239.8	6.15	25.15k	2.6%
25-11-25	Tue	233.65	-3.4	35.33k	-1.4%
24-11-25	Mon	237.05	-5.7	20.58k	-2.3%
21-11-25	Fri	242.75	-2.45	14.58k	-1.0%
20-11-25	Thu	245.2	-1.15	10.57k	-0.5%
19-11-25	Wed	246.35	-3.7	9.98k	-1.5%
18-11-25	Tue	250.05	-4.05	9.54k	-1.6%
17-11-25	Mon	254.1	-0.3	31.07k	-0.1%
14-11-25	Fri	254.4	0.6	14.35k	0.2%
13-11-25	Thu	253.8	-2.25	22.49k	-0.9%
12-11-25	Wed	256.05	-1.45	30.31k	-0.6%
11-11-25	Tue	257.5	-3.1	16.11k	-1.2%
10-11-25	Mon	260.6	-4.25	16.37k	-1.6%
07-11-25	Fri	264.85	-2.65	23.56k	-1.0%
06-11-25	Thu	267.5	-5.35	10.85k	-2.0%
04-11-25	Tue	270.4	1.25	6.79k	0.5%
03-11-25	Mon	272.85	2.45	12.37k	0.9%
31-10-25	Fri	269.15	-6.65	19.23k	-2.4%
30-10-25	Thu	275.8	-2.75	6.19k	-1.0%
29-10-25	Wed	278.55	2.25	18.31k	0.8%
28-10-25	Tue	276.3	-3.55	12.39k	-1.3%
27-10-25	Mon	279.85	0.4	7.76k	0.1%
24-10-25	Fri	279.45	0.15	12.98k	0.1%
23-10-25	Thu	279.3	-3	8.22k	-1.1%
21-10-25	Tue	282.3	6.5	9.77k	2.4%
20-10-25	Mon	275.8	-3.15	13.56k	-1.1%
17-10-25	Fri	283.35	1	8.69k	0.4%
16-10-25	Thu	278.95	-4.4	14.74k	-1.6%
15-10-25	Wed	282.35	-1.1	12.99k	-0.4%
14-10-25	Tue	283.45	1.8	15.69k	0.6%
13-10-25	Mon	281.65	-9.55	25.91k	-3.3%
10-10-25	Fri	291.2	2.05	22.66k	0.7%
09-10-25	Thu	289.15	-2.95	21.35k	-1.0%
08-10-25	Wed	292.1	7.65	60.76k	2.7%
07-10-25	Tue	284.45	-4.3	34.7k	-1.5%
06-10-25	Mon	288.75	4.1	44.76k	1.4%
03-10-25	Fri	284.65	-7.05	33.32k	-2.4%
01-10-25	Wed	291.7	29.95	125.77k	11.4%
30-09-25	Tue	261.75	-2.3	12.27k	-0.9%
29-09-25	Mon	264.05	0.95	8.91k	0.4%
26-09-25	Fri	263.1	-4.45	21.4k	-1.7%
25-09-25	Thu	267.55	-2.4	12.85k	-0.9%
24-09-25	Wed	269.95	-6.15	21.57k	-2.2%
23-09-25	Tue	276.1	-4.8	27.81k	-1.7%
22-09-25	Mon	275.2	-2.5	24.47k	-0.9%
19-09-25	Fri	280.9	5.7	30.3k	2.1%
18-09-25	Thu	277.7	1.1	21.62k	0.4%
17-09-25	Wed	276.6	-3	14.94k	-1.1%
16-09-25	Tue	279.6	2.8	21.09k	1.0%
15-09-25	Mon	276.8	2.25	21.37k	0.8%
12-09-25	Fri	274.55	1.95	36.28k	0.7%
11-09-25	Thu	272.6	-4.7	25.96k	-1.7%
10-09-25	Wed	277.3	-1.8	20.76k	-0.6%
09-09-25	Tue	279.1	2	16.98k	0.7%
08-09-25	Mon	277.1	-4.1	15.41k	-1.5%
05-09-25	Fri	281.2	-3.9	24.94k	-1.4%
04-09-25	Thu	293.2	2.2	30.88k	0.8%
03-09-25	Wed	285.1	-8.1	28.45k	-2.8%
02-09-25	Tue	291	1.9	52.37k	0.7%
01-09-25	Mon	289.1	10.7	29.92k	3.8%
29-08-25	Fri	278.4	-3.7	17.37k	-1.3%
28-08-25	Thu	282.1	-6.65	28.67k	-2.3%
26-08-25	Tue	288.75	0.4	44.22k	0.1%
25-08-25	Mon	288.35	0.6	32.73k	0.2%
22-08-25	Fri	287.75	-2	21.36k	-0.7%
21-08-25	Thu	289.75	-0.8	78.22k	-0.3%
20-08-25	Wed	290.55	13.3	80.97k	4.8%
19-08-25	Tue	277.25	5.75	24.14k	2.1%
18-08-25	Mon	271.5	-2.6	13.87k	-0.9%
14-08-25	Thu	274.1	-0.05	23.52k	0.0%
13-08-25	Wed	274.15	-1	23.45k	-0.4%
12-08-25	Tue	275.15	8.4	51.74k	3.1%
11-08-25	Mon	266.75	-8.05	45.97k	-2.9%
08-08-25	Fri	274.8	-11.2	60.15k	-3.9%
07-08-25	Thu	286	-5.65	52.41k	-1.9%
06-08-25	Wed	291.65	1.9	544.46k	0.7%
05-08-25	Tue	289.75	5.55	44.21k	2.0%
04-08-25	Mon	284.2	3.6	26.8k	1.3%
01-08-25	Fri	280.6	-12.29	31.72k	-4.2%
31-07-25	Thu	292.95	-0.85	28.32k	-0.3%
30-07-25	Wed	292.89	-0.06	39.76k	0.0%
29-07-25	Tue	293.8	-4.8	31.33k	-1.6%
28-07-25	Mon	298.6	10.7	106.98k	3.7%
25-07-25	Fri	287.9	-9.9	57.34k	-3.3%
24-07-25	Thu	297.8	-9.84	54.37k	-3.2%
23-07-25	Wed	307.64	1.59	324.04k	0.5%
22-07-25	Tue	306.05	8.39	145.5k	2.8%
21-07-25	Mon	297.66	1.92	96.2k	0.6%
18-07-25	Fri	295.74	-6.43	45.53k	-2.1%
17-07-25	Thu	302.17	2.01	67.3k	0.7%
16-07-25	Wed	300.16	5.73	332.36k	1.9%
15-07-25	Tue	294.43	2.25	95.73k	0.8%
14-07-25	Mon	292.18	-12.3	88.76k	-4.0%
11-07-25	Fri	304.48	-0.5	117.36k	-0.2%
10-07-25	Thu	304.98	-11.31	211.77k	-3.6%
09-07-25	Wed	316.29	17.01	798.98k	5.7%
08-07-25	Tue	299.28	-17.99	243.81k	-5.7%
07-07-25	Mon	317.27	26.73	2.37m	9.2%
04-07-25	Fri	290.54	48.42	1.33m	20.0%
03-07-25	Thu	242.12	4.57	12.01k	1.9%
02-07-25	Wed	237.55	-2.64	6.87k	-1.1%
01-07-25	Tue	240.19	0.69	12.12k	0.3%
30-06-25	Mon	239.5	-3.75	16.33k	-1.5%
27-06-25	Fri	243.25	-2.75	14.51k	-1.1%
26-06-25	Thu	246	-1.05	9.07k	-0.4%
25-06-25	Wed	247.05	2.4	23.95k	1.0%
24-06-25	Tue	244.65	1.65	12.26k	0.7%
23-06-25	Mon	243	5.85	17.21k	2.5%
20-06-25	Fri	237.15	-0.8	20.82k	-0.3%
19-06-25	Thu	237.95	-5.05	10.15k	-2.1%
18-06-25	Wed	243	0.45	7.44k	0.2%
17-06-25	Tue	242.55	1.85	13.69k	0.8%
16-06-25	Mon	240.7	-2.15	13.12k	-0.9%
13-06-25	Fri	242.85	-4.25	16.08k	-1.7%
12-06-25	Thu	247.1	-4.1	14.69k	-1.6%
11-06-25	Wed	251.2	4.2	23.72k	1.7%
10-06-25	Tue	247	4.4	26.03k	1.8%
09-06-25	Mon	242.6	1.1	42.56k	0.5%
06-06-25	Fri	242.85	-2.35	17.12k	-1.0%
05-06-25	Thu	241.5	-1.35	14.92k	-0.6%
04-06-25	Wed	245.2	-3.45	24.88k	-1.4%
03-06-25	Tue	248.65	5.1	17.52k	2.1%
02-06-25	Mon	243.55	-7.32	24.23k	-2.9%
30-05-25	Fri	250.87	-22.27	151.96k	-8.2%
29-05-25	Thu	273.14	-4.02	14.03k	-1.5%
28-05-25	Wed	277.16	2.51	17.56k	0.9%
27-05-25	Tue	276.72	9.32	24.55k	3.5%
26-05-25	Mon	274.65	-2.07	13.97k	-0.7%
23-05-25	Fri	267.4	5.53	17.07k	2.1%
22-05-25	Thu	261.87	-6.61	15.97k	-2.5%
21-05-25	Wed	268.48	-0.56	20.96k	-0.2%
20-05-25	Tue	269.04	-8.11	25.13k	-2.9%
19-05-25	Mon	277.15	24.06	105.82k	9.5%
16-05-25	Fri	253.09	8.61	14.32k	3.5%
15-05-25	Thu	244.48	1.9	13.68k	0.8%
14-05-25	Wed	231.05	9.31	8.76k	4.2%
13-05-25	Tue	242.58	11.53	10.95k	5.0%
12-05-25	Mon	221.74	10.29	6.54k	4.9%
09-05-25	Fri	211.45	-2.31	14.07k	-1.1%
08-05-25	Thu	213.48	-2.03	4.47k	-1.0%
07-05-25	Wed	215.79	-5.71	20.59k	-2.6%
06-05-25	Tue	221.5	-9.32	17.2k	-4.0%
05-05-25	Mon	230.82	-3.51	11.03k	-1.5%
02-05-25	Fri	234.33	-4.79	8.05k	-2.0%
30-04-25	Wed	239.12	-4.88	2.84k	-2.0%
29-04-25	Tue	244	-0.9	4.91k	-0.4%
28-04-25	Mon	244.9	-5	8.21k	-2.0%
25-04-25	Fri	249.9	-5.1	3.42k	-2.0%
24-04-25	Thu	255	-1	5.13k	-0.4%
23-04-25	Wed	258.33	5.06	1.18k	2.0%
22-04-25	Tue	256	-2.33	24.04k	-0.9%
21-04-25	Mon	253.27	4.96	3.17k	2.0%
17-04-25	Thu	248.31	4.86	2.09k	2.0%
16-04-25	Wed	243.45	4.77	3.24k	2.0%
15-04-25	Tue	238.68	4.68	3.46k	2.0%
11-04-25	Fri	234	0	2.72k	0.0%
09-04-25	Wed	234	-2.81	2.37k	-1.2%
08-04-25	Tue	236.81	-2.31	4.5k	-1.0%
07-04-25	Mon	239.12	-4.88	986	-2.0%
04-04-25	Fri	244	1.24	2.68k	0.5%
03-04-25	Thu	242.76	4.76	591	2.0%
02-04-25	Wed	238	-0.51	4.29k	-0.2%
01-04-25	Tue	238.51	-4.86	3.69k	-2.0%
28-03-25	Fri	243.37	-4.97	9.59k	-2.0%
27-03-25	Thu	248.34	-5.07	1.03k	-2.0%
26-03-25	Wed	253.41	-5.18	6.62k	-2.0%
25-03-25	Tue	258.59	-5.76	15.37k	-2.2%
24-03-25	Mon	264.35	12.56	14.23k	5.0%
21-03-25	Fri	251.79	5	18.36k	2.0%
20-03-25	Thu	246.79	11.7	25.59k	5.0%
19-03-25	Wed	235.09	1.87	15.47k	0.8%
18-03-25	Tue	233.22	10.24	7.48k	4.6%
17-03-25	Mon	222.98	-10.58	11.94k	-4.5%
13-03-25	Thu	235.3	5.37	7.08k	2.3%
12-03-25	Wed	233.56	-1.74	10.52k	-0.7%
11-03-25	Tue	229.93	-2.5	11.84k	-1.1%
10-03-25	Mon	232.43	-8.61	14k	-3.6%
07-03-25	Fri	241.04	9.81	39.42k	4.2%
06-03-25	Thu	231.23	7.16	13.14k	3.2%
05-03-25	Wed	224.07	0.09	26.13k	0.0%
04-03-25	Tue	223.98	9.24	14.55k	4.3%
03-03-25	Mon	214.74	-9.91	15.67k	-4.4%
28-02-25	Fri	224.65	-7.05	12.83k	-3.0%
27-02-25	Thu	231.7	1.3	10.24k	0.6%
25-02-25	Tue	230.4	-1.1	9.61k	-0.5%