Mazda

MAZD
🏛️ india →
291.70
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 123.54 123.54 122.00 122.62 0.0M
2021-12-30 120.54 123.18 120.54 122.33 0.0M
2021-12-29 121.00 124.96 121.00 121.74 0.0M
2021-12-28 123.31 124.00 121.34 122.13 0.0M
2021-12-27 125.08 125.08 121.69 123.31 0.0M
2021-12-24 122.40 123.20 120.33 122.06 0.0M
2021-12-23 124.62 124.62 120.98 122.08 0.0M
2021-12-22 120.62 124.42 119.80 121.68 0.0M
2021-12-21 118.62 124.77 118.00 120.08 0.0M
2021-12-20 127.70 127.70 116.49 118.23 0.0M
2021-12-17 127.41 128.92 123.15 123.88 0.0M
2021-12-16 128.92 130.71 126.40 127.31 0.0M
2021-12-15 130.42 131.62 128.00 128.38 0.0M
2021-12-14 129.16 131.99 128.33 129.73 0.0M
2021-12-13 131.80 132.00 129.40 130.92 0.0M
2021-12-10 128.96 131.60 128.00 129.33 0.0M
2021-12-09 130.19 131.80 128.76 130.16 0.0M
2021-12-08 131.79 131.80 128.20 129.55 0.1M
2021-12-07 124.72 129.00 124.70 127.31 0.0M
2021-12-06 126.01 129.60 125.22 126.53 0.0M
2021-12-03 129.19 129.47 125.52 128.20 0.0M
2021-12-02 129.74 130.33 126.40 127.46 0.0M
2021-12-01 125.46 129.40 123.81 127.60 0.1M
2021-11-30 123.48 127.14 123.00 123.34 0.0M
2021-11-29 125.66 125.72 121.20 121.82 0.0M
2021-11-26 127.60 127.60 122.89 125.85 0.0M
2021-11-25 127.60 127.60 124.00 126.45 0.0M
2021-11-24 124.07 127.80 124.00 125.18 0.0M
2021-11-23 120.21 124.97 120.21 123.67 0.0M
2021-11-22 127.98 127.98 119.10 120.37 0.0M
2021-11-18 126.54 126.60 121.67 124.23 0.0M
2021-11-17 126.09 127.00 123.60 124.69 0.0M
2021-11-16 128.00 128.91 125.42 126.38 0.0M
2021-11-15 130.00 130.00 125.00 127.76 0.0M
2021-11-12 128.40 131.56 125.21 125.63 0.0M
2021-11-11 132.20 132.20 127.00 127.41 0.0M
2021-11-10 130.23 133.20 127.02 130.76 0.0M
2021-11-09 124.20 135.98 124.20 131.61 0.1M
2021-11-08 125.00 127.80 123.24 126.20 0.0M
2021-11-04 125.55 126.00 122.05 122.99 0.0M
2021-11-03 124.00 126.53 121.70 123.72 0.0M
2021-11-02 122.60 125.77 121.01 123.87 0.0M
2021-11-01 126.99 126.99 121.00 122.24 0.0M
2021-10-29 120.20 125.15 119.02 120.27 0.0M
2021-10-28 125.19 127.67 120.00 121.70 0.0M
2021-10-27 128.63 128.96 124.06 125.88 0.0M
2021-10-26 127.85 127.85 124.03 125.76 0.0M
2021-10-25 126.02 126.02 121.21 123.33 0.0M
2021-10-22 126.75 129.15 124.01 125.54 0.0M
2021-10-21 129.00 132.11 125.23 128.39 0.0M
2021-10-20 130.20 130.80 127.20 128.12 0.0M
2021-10-19 133.85 135.99 129.20 130.95 0.0M
2021-10-18 137.00 137.00 132.80 133.81 0.0M
2021-10-14 135.04 136.79 133.20 134.98 0.1M
2021-10-13 136.40 138.97 133.50 133.96 0.1M
2021-10-12 135.02 136.96 133.60 135.60 0.0M
2021-10-11 139.65 139.65 132.81 134.94 0.1M
2021-10-08 140.72 144.75 137.05 137.58 0.1M
2021-10-07 133.57 145.47 131.36 140.72 0.2M
2021-10-06 134.22 134.60 131.00 133.56 0.0M
2021-10-05 135.98 135.98 131.39 133.35 0.0M
2021-10-04 136.40 137.95 133.31 133.90 0.0M
2021-10-01 136.20 138.01 133.41 135.77 0.1M
2021-09-30 134.60 136.96 134.40 134.97 0.1M
2021-09-29 132.00 134.38 130.62 133.77 0.1M
2021-09-28 133.07 135.48 132.21 133.69 0.0M
2021-09-27 135.00 137.31 130.72 134.51 0.1M
2021-09-24 131.00 137.00 130.00 134.29 0.1M
2021-09-23 130.00 133.20 127.92 130.01 0.1M
2021-09-22 132.86 133.10 128.60 131.13 0.1M
2021-09-21 128.00 133.41 124.20 131.20 0.1M
2021-09-20 131.99 131.99 126.66 128.39 0.1M
2021-09-17 137.80 138.78 130.80 132.69 0.2M
2021-09-16 147.40 147.40 135.11 137.35 0.6M
2021-09-15 125.96 149.19 124.00 147.39 1.6M
2021-09-14 124.98 125.20 120.20 124.33 0.1M
2021-09-13 120.00 123.00 119.80 121.76 0.0M
2021-09-09 120.60 121.50 118.52 120.54 0.1M
2021-09-08 119.70 120.63 118.40 119.43 0.0M
2021-09-07 123.76 123.80 120.11 120.63 0.1M
2021-09-06 122.00 123.99 120.47 121.99 0.0M
2021-09-03 124.00 124.00 119.57 120.42 0.1M
2021-09-02 118.83 125.39 117.73 121.24 0.1M
2021-09-01 120.01 120.01 116.24 118.83 0.0M
2021-08-31 122.40 123.58 116.60 118.52 0.1M
2021-08-30 123.10 124.77 121.27 122.37 0.1M
2021-08-27 119.68 124.31 118.31 123.10 0.2M
2021-08-26 112.59 127.20 112.57 119.68 0.7M
2021-08-25 109.99 116.99 109.16 111.94 0.1M
2021-08-24 110.00 110.21 106.49 107.97 0.0M
2021-08-23 116.00 116.00 108.00 108.46 0.0M
2021-08-20 113.59 115.98 109.45 110.21 0.0M
2021-08-18 115.26 117.52 112.45 113.59 0.0M
2021-08-17 114.26 118.78 113.02 113.92 0.0M
2021-08-16 118.02 119.50 115.00 115.89 0.1M
2021-08-13 120.20 130.40 117.69 118.19 0.2M
2021-08-12 114.00 121.40 114.00 118.82 0.0M
2021-08-11 116.97 120.50 111.00 113.09 0.1M
2021-08-10 121.60 126.63 114.53 116.92 0.1M
2021-08-09 127.60 130.60 120.00 121.40 0.3M
2021-08-06 110.90 129.30 109.56 127.25 0.7M
2021-08-05 114.87 114.87 107.45 108.46 0.1M
2021-08-04 119.49 119.60 111.00 112.74 0.0M
2021-08-03 117.79 118.78 115.81 116.65 0.0M
2021-08-02 121.00 121.00 116.02 117.34 0.0M
2021-07-30 116.92 119.74 115.99 118.04 0.1M
2021-07-29 121.54 121.54 113.99 115.46 0.1M
2021-07-28 121.17 121.59 119.00 120.52 0.0M
2021-07-27 121.59 123.59 118.20 119.29 0.0M
2021-07-26 124.20 124.20 120.59 120.80 0.0M
2021-07-23 121.28 127.00 118.16 123.16 0.1M
2021-07-22 120.00 121.99 119.43 120.16 0.0M
2021-07-20 123.32 123.32 117.60 118.66 0.0M
2021-07-19 124.20 124.22 120.22 120.91 0.0M
2021-07-16 123.01 124.39 121.59 123.29 0.0M
2021-07-15 123.00 125.41 122.00 122.59 0.0M
2021-07-14 123.54 126.40 122.40 123.19 0.0M
2021-07-13 126.40 126.60 123.20 123.55 0.0M
2021-07-12 126.40 127.40 122.99 124.76 0.0M
2021-07-09 123.40 126.96 121.92 125.66 0.1M
2021-07-08 126.96 126.96 121.40 121.74 0.1M
2021-07-07 128.80 129.95 123.04 124.49 0.1M
2021-07-06 119.76 130.49 119.02 130.02 0.4M
2021-07-05 120.63 122.08 118.20 118.63 0.1M
2021-07-02 121.14 122.39 118.44 119.24 0.1M
2021-07-01 122.14 124.40 119.60 120.35 0.0M
2021-06-30 122.74 125.20 120.40 123.33 0.0M
2021-06-29 124.00 124.00 119.00 119.86 0.1M
2021-06-28 126.40 129.74 126.00 127.47 0.0M
2021-06-25 129.41 129.41 125.66 127.26 0.0M
2021-06-24 128.80 130.12 126.83 127.02 0.0M
2021-06-23 125.93 128.16 125.79 127.09 0.0M
2021-06-22 124.07 129.00 124.00 125.62 0.0M
2021-06-21 123.80 128.00 121.40 123.39 0.0M
2021-06-18 127.87 127.90 117.80 122.46 0.0M
2021-06-17 126.61 129.18 122.81 124.81 0.1M
2021-06-16 130.40 130.40 124.64 126.39 0.0M
2021-06-15 132.19 132.20 127.21 128.80 0.0M
2021-06-14 134.00 134.96 126.64 129.94 0.1M
2021-06-11 134.36 134.46 128.80 130.46 0.1M
2021-06-10 133.24 136.40 130.71 131.88 0.0M
2021-06-09 138.80 139.60 131.24 132.44 0.2M
2021-06-08 131.00 139.96 128.22 136.52 0.3M
2021-06-07 131.00 135.79 126.80 129.81 0.2M
2021-06-04 130.49 131.90 128.40 130.86 0.1M
2021-06-03 131.56 131.95 127.20 130.29 0.1M
2021-06-02 132.00 137.00 129.61 130.60 0.1M
2021-06-01 144.98 144.98 131.82 133.02 0.3M
2021-05-31 142.80 150.59 131.05 144.17 1.7M
2021-05-28 114.91 136.57 114.45 136.57 1.2M
2021-05-27 117.79 117.79 111.40 113.81 0.1M
2021-05-26 113.80 117.40 112.21 115.52 0.1M
2021-05-25 101.00 115.80 99.79 113.51 0.4M
2021-05-24 100.26 100.78 98.62 99.39 0.0M
2021-05-21 100.01 104.00 98.51 100.88 0.1M
2021-05-20 100.80 101.40 97.37 100.04 0.1M
2021-05-19 93.01 102.26 92.65 98.16 0.2M
2021-05-18 91.73 93.74 91.02 92.52 0.0M
2021-05-17 94.79 96.00 91.51 93.32 0.0M
2021-05-14 95.00 96.86 91.04 91.65 0.0M
2021-05-12 95.44 97.95 95.00 95.55 0.1M
2021-05-11 93.85 97.40 93.59 95.15 0.0M
2021-05-10 96.80 96.80 94.15 95.76 0.0M
2021-05-07 94.56 96.00 93.96 95.64 0.0M
2021-05-06 94.39 98.44 93.81 94.77 0.1M
2021-05-05 93.21 97.60 92.65 94.49 0.0M
2021-05-04 90.99 97.73 90.99 94.68 0.1M
2021-05-03 92.60 92.60 90.10 91.21 0.0M
2021-04-30 91.18 91.80 89.81 90.21 0.2M
2021-04-29 91.37 91.38 90.11 91.19 0.0M
2021-04-28 91.99 91.99 89.20 89.36 0.0M
2021-04-27 87.20 92.88 87.20 89.93 0.0M
2021-04-26 89.80 90.99 88.39 88.60 0.0M
2021-04-23 89.98 90.70 88.00 89.23 0.0M
2021-04-22 87.08 90.98 84.38 88.80 0.0M
2021-04-20 87.56 90.94 86.02 87.36 0.1M
2021-04-19 85.02 87.98 83.00 85.91 0.0M
2021-04-16 88.23 88.99 85.02 86.44 0.0M
2021-04-15 88.13 88.83 87.25 88.03 0.0M
2021-04-13 87.65 88.99 86.43 88.24 0.0M
2021-04-12 92.00 92.00 86.59 87.70 0.0M
2021-04-09 91.42 92.94 90.23 91.17 0.0M
2021-04-08 92.30 92.67 91.28 92.21 0.0M
2021-04-07 94.38 94.38 91.00 91.65 0.1M
2021-04-06 90.00 94.36 90.00 91.81 0.0M
2021-04-05 92.78 92.78 90.68 91.84 0.0M
2021-04-01 90.00 92.97 90.00 92.70 0.0M
2021-03-31 91.88 92.24 90.01 90.30 0.0M
2021-03-30 95.00 95.90 90.20 90.44 0.0M
2021-03-26 91.40 94.29 91.40 92.75 0.0M
2021-03-25 95.60 95.60 90.00 92.37 0.0M
2021-03-24 96.00 96.88 94.00 94.36 0.0M
2021-03-23 95.97 97.18 94.06 95.66 0.0M
2021-03-22 96.80 96.80 93.69 94.65 0.0M
2021-03-19 99.00 100.05 94.04 95.11 0.1M
2021-03-18 102.94 102.99 98.22 99.40 0.0M
2021-03-17 104.20 104.93 100.20 100.97 0.0M
2021-03-16 101.82 104.80 100.82 104.21 0.0M
2021-03-15 105.37 105.38 99.94 100.19 0.1M
2021-03-12 104.39 104.99 102.00 103.40 0.0M
2021-03-10 103.03 103.84 102.00 102.50 0.0M
2021-03-09 105.94 105.94 102.04 102.52 0.0M
2021-03-08 106.40 106.40 103.40 103.59 0.0M
2021-03-05 105.81 106.99 104.00 104.23 0.0M
2021-03-04 103.71 107.00 102.62 105.32 0.0M
2021-03-03 106.60 106.60 102.62 104.84 0.0M
2021-03-02 107.56 107.57 102.63 104.09 0.0M
2021-03-01 106.31 107.98 104.02 104.72 0.0M
2021-02-26 106.61 108.94 102.21 104.93 0.0M
2021-02-25 106.46 107.80 103.80 106.86 0.0M
2021-02-24 106.00 109.60 96.24 102.89 0.0M
2021-02-23 101.40 105.59 101.40 105.17 0.0M
2021-02-22 105.35 105.35 101.03 101.59 0.1M
2021-02-19 109.00 109.00 102.00 102.69 0.1M
2021-02-18 109.69 111.60 106.21 106.62 0.1M
2021-02-17 108.00 111.60 107.20 109.16 0.0M
2021-02-16 113.58 113.58 108.22 109.31 0.0M
2021-02-15 114.30 114.34 110.46 112.57 0.0M
2021-02-12 118.00 119.89 111.92 112.65 0.2M
2021-02-11 118.00 122.79 116.29 121.27 0.2M
2021-02-10 116.05 118.62 114.00 117.34 0.0M
2021-02-09 117.80 117.85 114.22 115.44 0.0M
2021-02-08 116.00 120.20 113.36 117.00 0.1M
2021-02-05 113.73 119.80 113.73 116.41 0.1M
2021-02-04 116.40 117.81 113.14 113.80 0.1M
2021-02-03 111.79 116.88 111.00 114.91 0.2M
2021-02-02 104.59 110.44 102.61 109.75 0.1M
2021-02-01 100.69 105.56 100.01 104.11 0.0M
2021-01-29 101.99 104.03 99.54 100.20 0.0M
2021-01-28 99.93 103.00 98.20 101.05 0.0M
2021-01-27 102.76 103.57 98.20 99.22 0.0M
2021-01-25 105.37 105.37 100.66 103.01 0.0M
2021-01-22 104.82 106.98 102.60 103.81 0.0M
2021-01-21 107.99 111.20 103.05 104.62 0.1M
2021-01-20 107.80 108.49 104.99 106.93 0.0M
2021-01-19 104.49 108.60 103.40 105.87 0.1M
2021-01-18 104.74 104.80 101.53 103.33 0.0M
2021-01-15 104.00 104.00 101.40 102.24 0.0M
2021-01-14 104.40 104.40 102.00 103.47 0.0M
2021-01-13 105.49 106.70 100.89 101.58 0.1M
2021-01-12 104.02 107.00 104.01 105.50 0.0M
2021-01-11 107.95 111.40 103.31 105.54 0.1M
2021-01-08 103.75 103.98 102.22 103.31 0.0M
2021-01-07 102.20 103.98 102.12 103.05 0.0M
2021-01-06 103.50 104.62 101.65 101.87 0.0M
2021-01-05 102.43 104.30 101.54 103.38 0.0M
2021-01-04 102.80 104.97 102.10 103.93 0.0M
2021-01-01 100.00 103.81 100.00 102.85 0.1M