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
2023-12-29 267.80 267.80 259.25 261.59 0.1M
2023-12-28 273.60 275.49 262.27 264.54 0.1M
2023-12-27 253.00 282.60 251.51 271.80 0.9M
2023-12-26 251.10 254.00 248.00 249.99 0.0M
2023-12-22 250.69 254.01 248.22 251.10 0.0M
2023-12-21 245.00 256.55 245.00 246.99 0.0M
2023-12-20 263.65 265.00 239.50 242.89 0.1M
2023-12-19 260.29 264.80 256.40 259.76 0.1M
2023-12-18 264.00 266.09 260.00 262.33 0.1M
2023-12-15 270.99 270.99 260.40 263.51 0.1M
2023-12-14 261.57 278.00 259.52 267.66 0.4M
2023-12-13 263.19 263.19 254.94 258.17 0.1M
2023-12-12 262.00 263.80 258.00 261.21 0.0M
2023-12-11 261.80 267.63 260.00 261.30 0.1M
2023-12-08 261.60 266.00 257.52 258.98 0.0M
2023-12-07 258.33 264.98 255.91 258.16 0.1M
2023-12-06 258.31 261.07 249.94 254.67 0.1M
2023-12-05 262.95 263.65 256.61 258.16 0.1M
2023-12-04 263.00 264.78 257.71 259.55 0.1M
2023-12-01 263.59 264.99 260.00 261.61 0.1M
2023-11-30 270.59 272.09 252.01 258.73 0.2M
2023-11-29 266.76 273.98 265.00 267.91 0.1M
2023-11-28 264.04 267.60 259.97 264.35 0.1M
2023-11-24 270.36 273.58 263.85 266.58 0.1M
2023-11-23 272.01 279.22 265.00 269.25 0.1M
2023-11-22 256.42 290.00 255.31 270.83 0.6M
2023-11-21 258.00 260.09 253.18 255.09 0.1M
2023-11-20 259.47 262.00 250.82 258.02 0.1M
2023-11-17 260.48 263.99 256.97 259.46 0.0M
2023-11-16 261.81 263.80 256.10 260.48 0.1M
2023-11-15 263.98 264.96 258.20 260.49 0.0M
2023-11-13 261.78 264.55 258.18 259.85 0.0M
2023-11-12 264.18 268.00 252.00 261.62 0.0M
2023-11-10 265.01 265.49 258.00 259.01 0.2M
2023-11-09 275.13 280.00 270.05 275.96 0.2M
2023-11-08 279.60 287.19 267.55 271.83 0.3M
2023-11-07 281.44 285.00 276.00 278.75 0.1M
2023-11-06 269.83 285.84 269.83 279.02 0.2M
2023-11-03 273.00 273.00 262.27 264.54 0.1M
2023-11-02 279.20 281.08 267.42 270.81 0.2M
2023-11-01 251.00 288.80 251.00 273.70 1.0M
2023-10-31 265.35 266.64 246.00 248.83 0.1M
2023-10-30 257.00 264.40 251.36 261.71 0.0M
2023-10-27 265.40 265.40 246.05 252.67 0.1M
2023-10-26 250.20 250.20 237.00 247.97 0.1M
2023-10-25 258.59 259.32 247.61 250.30 0.0M
2023-10-23 263.94 270.88 247.58 252.79 0.1M
2023-10-20 273.06 275.69 260.20 262.10 0.1M
2023-10-19 273.01 276.80 271.60 273.05 0.1M
2023-10-18 270.50 280.37 270.50 271.44 0.1M
2023-10-17 269.05 273.80 267.62 270.50 0.1M
2023-10-16 267.00 275.40 263.42 265.07 0.2M
2023-10-13 252.95 267.80 246.95 260.82 0.3M
2023-10-12 247.00 269.98 242.75 252.94 0.5M
2023-10-11 247.25 247.25 238.68 244.10 0.2M
2023-10-10 219.79 245.80 219.79 242.64 0.9M
2023-10-09 220.20 226.00 211.91 215.49 0.0M
2023-10-06 227.55 232.39 221.40 224.85 0.0M
2023-10-05 230.00 232.20 225.10 227.55 0.1M
2023-10-04 227.23 230.00 220.00 224.53 0.1M
2023-10-03 233.77 233.77 225.00 227.20 0.1M
2023-09-29 223.00 237.40 222.31 233.77 0.2M
2023-09-28 208.99 236.00 208.99 225.91 1.0M
2023-09-27 195.42 199.27 195.00 198.28 0.0M
2023-09-26 202.40 202.40 194.00 195.35 0.0M
2023-09-25 200.00 204.56 197.00 198.84 0.0M
2023-09-22 198.70 204.80 196.00 199.98 0.0M
2023-09-21 198.21 206.82 198.01 199.68 0.0M
2023-09-20 209.60 210.36 199.03 201.23 0.0M
2023-09-18 213.40 213.40 202.81 206.24 0.0M
2023-09-15 218.00 219.25 208.01 209.78 0.0M
2023-09-14 215.01 218.58 209.61 214.07 0.0M
2023-09-13 219.00 219.00 205.45 209.34 0.0M
2023-09-12 228.00 228.88 210.00 213.31 0.1M
2023-09-11 205.65 232.39 205.65 222.62 0.2M
2023-09-08 205.65 205.65 196.00 202.67 0.0M
2023-09-07 194.01 205.65 194.01 205.31 0.0M
2023-09-06 202.65 205.00 200.20 203.93 0.0M
2023-09-05 200.20 205.00 200.20 202.65 0.0M
2023-09-04 205.40 205.40 200.16 202.11 0.0M
2023-09-01 207.60 207.60 200.00 201.94 0.0M
2023-08-31 197.80 203.60 196.04 202.69 0.0M
2023-08-30 185.04 194.29 185.04 194.29 0.0M
2023-08-29 186.00 187.99 185.00 185.04 0.0M
2023-08-28 188.00 190.00 182.00 185.19 0.0M
2023-08-25 185.00 189.00 182.20 188.43 0.0M
2023-08-24 184.96 189.80 180.20 181.25 0.0M
2023-08-23 178.00 182.00 176.21 181.80 0.0M
2023-08-22 180.40 180.40 177.02 178.30 0.0M
2023-08-21 182.78 182.78 178.00 180.23 0.0M
2023-08-18 187.00 189.59 178.26 179.77 0.0M
2023-08-17 192.00 192.00 185.40 187.64 0.0M
2023-08-16 184.20 188.95 184.20 188.17 0.0M
2023-08-14 188.70 193.60 183.00 187.32 0.0M
2023-08-11 186.20 191.98 185.62 188.70 0.0M
2023-08-10 183.58 186.00 180.00 184.21 0.0M
2023-08-09 182.60 184.00 178.80 183.58 0.0M
2023-08-08 183.98 186.98 178.00 182.88 0.0M
2023-08-07 185.00 186.00 180.40 183.89 0.0M
2023-08-04 179.96 183.00 176.27 182.03 0.0M
2023-08-03 176.10 180.80 176.10 179.82 0.0M
2023-08-02 178.20 181.20 176.20 178.32 0.0M
2023-08-01 182.20 182.20 176.00 179.31 0.0M
2023-07-31 175.01 179.00 169.00 178.99 0.0M
2023-07-28 180.76 184.10 172.14 174.95 0.0M
2023-07-27 190.00 190.00 180.00 180.76 0.0M
2023-07-26 188.60 189.54 184.00 185.18 0.0M
2023-07-25 191.20 191.20 184.02 188.88 0.0M
2023-07-24 174.00 183.87 174.00 183.75 0.0M
2023-07-21 176.00 177.79 174.00 175.12 0.0M
2023-07-20 174.99 175.00 173.02 174.00 0.0M
2023-07-19 173.05 175.00 171.00 173.99 0.0M
2023-07-18 173.59 173.99 170.42 173.05 0.0M
2023-07-17 172.01 176.00 170.03 172.62 0.0M
2023-07-14 173.40 177.44 172.00 173.04 0.0M
2023-07-13 173.99 174.70 172.56 174.47 0.0M
2023-07-12 175.11 177.76 170.01 172.06 0.0M
2023-07-11 172.16 177.59 172.16 175.11 0.0M
2023-07-10 179.99 179.99 173.60 176.76 0.0M
2023-07-07 176.93 178.00 172.00 176.00 0.0M
2023-07-06 176.97 176.97 172.00 172.57 0.0M
2023-07-05 174.92 178.00 170.45 173.75 0.0M
2023-07-04 183.80 183.80 172.01 174.92 0.0M
2023-07-03 179.44 184.20 175.80 178.10 0.0M
2023-06-30 174.00 179.60 173.00 175.92 0.0M
2023-06-28 179.99 180.00 173.00 176.71 0.0M
2023-06-27 178.38 181.00 176.20 177.52 0.0M
2023-06-26 175.00 179.14 175.00 178.38 0.0M
2023-06-23 179.00 182.80 174.01 179.15 0.0M
2023-06-22 180.40 184.20 173.80 180.58 0.0M
2023-06-21 184.25 184.25 176.31 179.17 0.0M
2023-06-20 169.99 175.48 168.20 175.48 0.0M
2023-06-19 170.00 172.00 166.46 167.13 0.0M
2023-06-16 173.00 174.69 168.02 170.99 0.0M
2023-06-15 176.00 176.00 170.42 172.28 0.0M
2023-06-14 175.20 177.99 170.22 174.62 0.0M
2023-06-13 179.98 179.98 173.10 174.99 0.1M
2023-06-12 181.57 181.57 172.27 173.67 0.1M
2023-06-09 173.01 187.00 172.75 181.33 0.1M
2023-06-08 181.84 184.80 181.84 181.84 0.1M
2023-06-07 202.00 205.38 191.41 191.41 0.0M
2023-06-06 202.00 205.20 200.02 201.48 0.2M
2023-06-05 197.03 205.20 194.00 199.14 0.3M
2023-06-02 197.43 204.60 193.05 196.29 0.4M
2023-06-01 195.00 199.80 193.25 196.16 0.1M
2023-05-31 200.00 202.00 192.80 195.35 0.2M
2023-05-30 192.54 203.00 189.20 200.11 0.4M
2023-05-29 187.97 208.00 181.10 197.77 4.4M
2023-05-26 171.80 183.02 165.80 183.02 2.3M
2023-05-25 148.81 161.00 148.25 152.52 0.1M
2023-05-24 148.30 150.95 147.21 148.81 0.0M
2023-05-23 151.58 153.59 146.03 147.04 0.0M
2023-05-22 151.00 153.60 150.01 150.47 0.0M
2023-05-19 150.60 154.45 150.60 151.64 0.0M
2023-05-18 155.40 160.51 149.33 150.71 0.1M
2023-05-17 156.77 161.76 152.24 155.00 0.1M
2023-05-16 151.20 159.60 151.20 153.98 0.1M
2023-05-15 147.44 152.80 144.00 149.63 0.1M
2023-05-12 148.80 148.80 140.40 144.65 0.1M
2023-05-11 133.98 149.95 132.91 146.09 0.2M
2023-05-10 132.45 134.42 132.20 133.98 0.0M
2023-05-09 131.13 134.00 131.13 133.00 0.0M
2023-05-08 131.48 132.00 130.00 131.28 0.0M
2023-05-05 131.69 132.60 130.47 131.81 0.0M
2023-05-04 135.60 135.60 131.08 131.91 0.0M
2023-05-03 131.01 134.91 130.00 134.01 0.0M
2023-05-02 132.89 133.00 129.39 131.01 0.0M
2023-04-28 131.05 133.61 131.05 132.83 0.0M
2023-04-27 134.69 134.69 130.31 131.65 0.0M
2023-04-26 131.80 134.00 131.00 133.45 0.0M
2023-04-25 131.75 134.00 130.00 130.58 0.0M
2023-04-24 129.99 132.78 129.42 131.98 0.0M
2023-04-21 130.80 135.00 127.61 132.74 0.0M
2023-04-20 132.61 132.61 129.60 130.79 0.0M
2023-04-19 131.65 133.60 131.20 132.61 0.0M
2023-04-18 132.80 133.80 129.20 131.13 0.0M
2023-04-17 129.14 133.00 128.29 131.89 0.0M
2023-04-13 126.92 134.38 126.92 129.15 0.0M
2023-04-12 126.25 127.31 125.29 125.75 0.0M
2023-04-11 127.32 127.40 126.20 126.25 0.0M
2023-04-10 127.57 129.38 126.50 127.47 0.0M
2023-04-06 125.63 130.40 124.81 127.43 0.0M
2023-04-05 122.00 128.00 122.00 125.63 0.0M
2023-04-03 123.95 125.08 122.00 124.04 0.0M
2023-03-31 122.54 124.40 121.50 123.95 0.0M
2023-03-29 121.22 123.10 120.82 121.44 0.0M
2023-03-28 123.64 124.00 121.20 122.39 0.0M
2023-03-27 127.11 127.11 121.02 123.46 0.0M
2023-03-24 125.54 126.78 124.66 125.95 0.0M
2023-03-23 124.52 126.99 124.21 124.81 0.0M
2023-03-22 126.80 127.39 124.57 126.11 0.0M
2023-03-21 127.66 127.66 124.40 126.36 0.0M
2023-03-20 125.38 130.00 123.61 125.72 0.0M
2023-03-17 124.28 125.00 123.40 124.37 0.0M
2023-03-16 124.78 125.00 122.21 123.30 0.0M
2023-03-15 122.79 125.00 122.02 124.82 0.0M
2023-03-14 123.85 124.63 121.80 122.93 0.0M
2023-03-13 123.45 125.80 121.80 123.86 0.0M
2023-03-10 124.79 124.79 123.58 123.65 0.0M
2023-03-09 126.09 127.44 124.00 125.46 0.0M
2023-03-08 124.98 125.98 122.00 124.97 0.0M
2023-03-06 121.20 124.95 121.20 124.03 0.0M
2023-03-03 121.00 122.69 120.62 121.74 0.0M
2023-03-02 120.21 122.89 120.00 121.65 0.0M
2023-03-01 120.26 121.43 119.53 120.60 0.0M
2023-02-28 125.99 126.00 119.32 120.07 0.0M
2023-02-27 127.59 127.59 124.98 125.49 0.0M
2023-02-24 127.30 129.20 124.25 126.74 0.0M
2023-02-23 128.46 129.59 124.19 126.09 0.0M
2023-02-22 128.60 129.93 127.30 127.66 0.0M
2023-02-21 129.36 130.50 127.00 129.32 0.0M
2023-02-20 125.80 130.40 125.80 129.36 0.0M
2023-02-17 127.97 127.97 125.62 125.93 0.0M
2023-02-16 128.05 128.05 125.11 127.02 0.0M
2023-02-15 131.69 131.69 125.60 126.33 0.0M
2023-02-14 129.00 134.56 128.42 129.82 0.0M
2023-02-13 127.96 128.09 124.81 127.09 0.0M
2023-02-10 124.42 128.57 124.41 127.69 0.0M
2023-02-09 129.01 129.01 123.61 124.53 0.0M
2023-02-08 125.50 129.98 125.46 129.11 0.0M
2023-02-07 124.86 125.69 123.20 124.57 0.0M
2023-02-06 125.00 127.19 124.00 125.80 0.0M
2023-02-03 128.33 128.33 122.00 125.70 0.0M
2023-02-02 125.40 129.00 123.81 127.65 0.0M
2023-02-01 128.89 131.84 125.60 126.39 0.0M
2023-01-31 126.86 129.80 125.50 128.88 0.0M
2023-01-30 130.00 130.00 125.20 125.66 0.0M
2023-01-27 129.00 129.19 126.46 128.17 0.0M
2023-01-25 128.80 128.80 126.01 127.56 0.0M
2023-01-24 128.79 129.20 126.51 128.67 0.0M
2023-01-23 127.40 129.11 126.60 127.35 0.0M
2023-01-20 130.39 130.39 127.24 128.67 0.0M
2023-01-19 128.02 130.55 128.02 129.48 0.0M
2023-01-18 128.31 130.87 128.31 128.65 0.0M
2023-01-17 130.58 130.58 128.10 129.19 0.0M
2023-01-16 129.40 130.80 128.33 129.71 0.0M
2023-01-13 129.20 131.74 128.60 130.73 0.0M
2023-01-12 128.50 131.51 128.50 129.87 0.0M
2023-01-11 127.20 131.00 127.20 130.30 0.0M
2023-01-10 131.11 131.11 127.00 127.83 0.0M
2023-01-09 132.54 133.00 129.01 129.26 0.0M
2023-01-06 130.88 132.31 129.00 131.64 0.0M
2023-01-05 128.41 131.56 128.41 129.61 0.0M
2023-01-04 129.31 130.66 129.31 129.72 0.0M
2023-01-03 130.00 131.60 129.20 130.07 0.0M
2023-01-02 137.64 137.64 128.81 129.50 0.1M