Mazda share price history

NSE: MAZDABSE: 523792Industrial ManufacturingSmall Cap

Mazda Limited · Face value ₹2 · Listed Jul 1993 on BSE, Nov 2016 on NSE

₹278.95₹12.35 (4.24%)BSE ₹279.65

Share price at the NSE close on 30 Oct 2026. Previous close ₹291.30.

30 Oct: open ₹290.15, high ₹296.00, low ₹275.15

52-week range of traded prices to 30 Oct 2026

₹159.20Low, 30 Mar 2026₹329.00High, 13 Oct 2026

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹559 Cr1,949th largest listed
P/E: 18.66
P/B: 2.24
Dividend yield: 1.43%
ROE: 12.5%
ROCE: 13.8%
Debt to equity: 0.00
Volume, NSE: 17,36158.0% delivered

Mazda share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Mazda's share price is on record from 2 Jan 2007, when it closed at ₹34.06, to 30 Oct 2026. Its highest close was ₹409.99 on 16 Jan 2025 and its lowest ₹5.09 on 5 Mar 2009, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	278.95	+25.9%	320.45	161.12	224.94	329.00	159.20	70,70,069
2025	221.65	−26.2%	409.99	210.73	301.82	428.88	205.00	2,37,90,104
2024	300.23	+14.8%	322.24	228.55	265.51	332.19	220.71	2,16,40,790
2023	261.59	+92.4%	279.02	120.07	137.64	290.00	119.32	2,27,94,150
2022	135.98	+10.9%	161.98	92.64	121.06	167.00	90.33	1,21,56,885
2021	122.62	+20.9%	147.39	85.91	100.00	150.59	83.00	1,98,79,540
2020	101.43	+28.1%	123.45	46.74	79.80	124.95	45.51	1,18,05,145
2019	79.16	+32.0%	92.25	50.40	60.08	96.97	49.00	89,40,755
2018	59.99	−27.9%	102.11	54.73	84.20	105.46	53.99	1,28,73,220
2017	83.25	+26.3%	93.56	62.09	67.88	98.37	61.86	1,99,55,525
2016BSE close	65.89	−7.1%	84.22	54.90	70.60	86.60	51.80	47,80,970
2015BSE close	70.96	+38.9%	72.54	45.00	51.80	74.28	44.40	67,56,740
2014BSE close	51.10	+143.9%	56.10	20.12	21.40	56.97	20.00	91,75,410
2013BSE close	20.95	−15.3%	28.67	16.44	24.60	29.38	16.02	1,09,73,610
2012BSE close	24.72	+67.4%	28.42	14.41	14.60	29.60	14.21	55,53,970
2011BSE close	14.77	−32.1%	22.25	14.77	22.52	23.36	14.05	40,49,065
2010BSE close	21.75	+25.6%	26.88	16.80	17.99	28.40	16.53	2,10,17,720
2009BSE close	17.31	+183.3%	17.31	5.09	5.98	18.30	4.60	69,70,525
2008BSE close	6.11	−70.0%	23.08	5.40	21.00	23.98	5.24	1,24,49,850
2007BSE close	20.34	–	43.93	12.51	34.80	47.28	12.25	5,42,35,155

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	278.95	−8.0%	307.95	329.00	254.05	10,35,908
Sep 2026	303.30	+20.4%	256.70	303.30	241.80	12,14,336
Aug 2026	251.82	+16.0%	219.90	258.00	216.10	2,26,178
Jul 2026	217.17	−7.0%	235.92	275.38	210.00	15,35,277
Jun 2026	233.48	+4.5%	224.50	249.80	220.04	5,62,431
May 2026	223.42	+4.5%	216.95	227.68	189.45	5,82,270
Apr 2026	213.80	+32.7%	164.00	225.50	164.00	3,77,970
Mar 2026	161.12	−18.4%	192.61	200.00	159.20	5,99,121
Feb 2026	197.39	−1.6%	204.75	255.13	190.00	6,73,775
Jan 2026	200.63	−9.5%	224.94	225.12	189.07	2,62,803
Dec 2025	221.65	−6.4%	237.00	258.74	208.32	5,38,639
Nov 2025	236.90	−12.0%	270.00	276.90	232.10	3,34,631
Oct 2025	269.15	+2.8%	264.90	308.00	264.00	5,29,729
Sep 2025	261.75	−6.0%	283.00	302.15	260.60	5,20,552
Aug 2025	278.40	−4.9%	296.00	318.80	262.05	12,45,979
Jul 2025	292.89	+22.3%	241.66	337.77	235.42	66,10,946
Jun 2025	239.50	−4.5%	250.45	254.70	233.05	3,80,298
May 2025	250.87	+4.9%	239.00	288.80	205.00	5,36,679
Apr 2025	239.12	−1.7%	241.00	258.33	234.00	83,522
Mar 2025	243.37	+8.3%	231.00	277.56	206.05	2,78,040
Feb 2025	224.65	−30.1%	324.00	335.00	220.15	3,54,529
Jan 2025	321.35	+7.0%	301.82	428.88	300.62	1,23,76,560
Dec 2024	300.23	+11.5%	277.91	319.80	262.51	27,12,210
Nov 2024	269.31	+5.7%	261.00	290.00	254.01	5,21,690
Oct 2024	254.83	−0.8%	259.00	280.63	242.00	8,17,470
Sep 2024	256.77	+0.6%	258.02	290.00	250.20	9,86,065
Aug 2024	255.22	−12.1%	291.96	292.19	248.00	14,61,330
Jul 2024	290.36	+6.5%	273.65	329.80	271.25	31,54,405
Jun 2024	272.55	+3.3%	276.96	293.40	246.01	8,80,380
May 2024	263.82	−8.6%	293.00	298.00	260.54	10,25,045
Apr 2024	288.76	+12.1%	259.79	309.00	257.86	30,90,445
Mar 2024	257.60	−6.2%	274.56	294.04	220.71	10,92,465
Feb 2024	274.56	−10.2%	305.20	330.00	266.93	20,44,665
Jan 2024	305.90	+16.9%	265.51	332.19	256.54	38,54,620
Dec 2023	261.59	+1.1%	263.59	282.60	239.50	23,95,550
Nov 2023	258.73	+4.0%	251.00	290.00	250.82	36,13,275
Oct 2023	248.83	+6.4%	233.77	280.37	211.91	30,93,835
Sep 2023	233.77	+15.3%	207.60	237.40	194.00	18,45,865
Aug 2023	202.69	+13.2%	182.20	203.60	176.00	3,70,815
Jul 2023	178.99	+1.7%	179.44	191.20	169.00	3,45,335
Jun 2023	175.92	−9.9%	195.00	205.38	166.46	16,23,810
May 2023	195.35	+47.1%	132.89	208.00	129.39	83,39,090
Apr 2023	132.83	+7.2%	123.95	135.00	122.00	3,01,835
Mar 2023	123.95	+3.2%	120.26	130.00	119.53	2,37,545
Feb 2023	120.07	−6.8%	128.89	134.56	119.32	3,11,455
Jan 2023	128.88	−5.2%	137.64	137.64	125.20	3,15,740
Dec 2022	135.98	+6.9%	128.50	137.80	123.22	6,27,430
Nov 2022	127.19	−20.2%	159.98	163.99	122.71	13,51,080
Oct 2022	159.34	+32.6%	120.60	167.00	117.00	41,92,500
Sep 2022	120.14	+1.9%	118.20	131.00	116.00	13,05,385
Aug 2022	117.88	+2.0%	116.99	129.46	113.67	6,82,460
Jul 2022	115.53	+3.7%	111.67	120.89	109.60	2,79,660
Jun 2022	111.39	+0.5%	112.96	114.80	100.20	2,53,840
May 2022	110.86	+7.3%	103.20	119.00	90.33	7,04,540
Apr 2022	103.33	+5.4%	98.59	124.20	97.80	7,44,090
Mar 2022	98.02	+1.3%	96.72	102.97	92.20	6,93,750
Feb 2022	96.72	−18.3%	118.00	131.98	94.00	7,45,900
Jan 2022	118.42	−3.4%	121.06	132.00	109.80	5,76,250
Dec 2021	122.62	−0.6%	125.46	132.00	116.49	5,02,345
Nov 2021	123.34	+2.6%	126.99	135.98	119.10	3,86,420
Oct 2021	120.27	−10.9%	136.20	145.47	119.02	9,48,055
Sep 2021	134.97	+13.9%	120.01	149.19	116.24	37,67,110
Aug 2021	118.52	+0.4%	121.00	130.60	106.49	28,47,555
Jul 2021	118.04	−4.3%	122.14	130.49	113.99	13,21,380
Jun 2021	123.33	−14.5%	144.98	144.98	117.80	20,71,775
May 2021	144.17	+59.8%	92.60	150.59	90.10	45,34,850
Apr 2021	90.21	−0.1%	90.00	94.38	83.00	6,79,080
Mar 2021	90.30	−13.9%	106.31	107.98	90.00	5,60,980
Feb 2021	104.93	+4.7%	100.69	122.79	96.24	15,52,150
Jan 2021	100.20	−1.2%	100.00	111.40	98.20	7,07,840
Dec 2020	101.43	−9.5%	112.79	116.60	98.61	10,94,660
Nov 2020	112.11	+3.9%	108.00	124.95	104.41	11,12,205
Oct 2020	107.92	−4.4%	113.96	116.11	101.32	4,91,070
Sep 2020	112.90	+47.4%	77.60	114.96	74.70	16,56,000
Aug 2020	76.60	+25.2%	62.19	90.02	61.40	17,67,280
Jul 2020	61.17	−0.1%	63.00	69.20	59.60	8,77,880
Jun 2020	61.23	+18.2%	53.02	63.59	52.05	8,04,560
May 2020	51.81	−1.5%	50.21	52.60	47.60	3,30,220
Apr 2020	52.59	+7.4%	50.60	56.67	45.51	8,77,805
Mar 2020	48.95	−43.0%	87.01	87.01	45.60	5,66,450
Feb 2020	85.91	−5.2%	93.74	109.37	83.12	9,49,025
Jan 2020	90.60	+14.5%	79.80	99.01	78.40	12,77,990
Dec 2019	79.16	−2.4%	84.00	84.00	74.23	13,22,850
Nov 2019	81.11	+9.2%	74.20	84.88	70.40	12,00,795
Oct 2019	74.25	+4.6%	71.00	79.40	68.00	3,52,140
Sep 2019	71.00	+3.6%	68.52	75.98	66.70	1,95,740
Aug 2019	68.50	−4.3%	71.80	76.60	64.01	1,37,635
Jul 2019	71.55	−10.0%	82.35	86.10	70.23	2,00,995
Jun 2019	79.52	−5.9%	85.40	89.98	78.00	2,08,400
May 2019	84.49	+7.8%	78.82	96.97	72.00	6,72,165
Apr 2019	78.40	−10.0%	87.80	93.22	77.20	12,97,770
Mar 2019	87.12	+41.4%	62.94	89.20	62.94	26,71,995
Feb 2019	61.60	+12.1%	55.01	69.98	49.00	4,74,415
Jan 2019	54.94	−8.4%	60.08	60.60	53.40	2,05,855
Dec 2018	59.99	+2.5%	59.51	62.98	55.20	1,49,810
Nov 2018	58.51	−9.9%	64.80	66.80	53.99	2,94,345
Oct 2018	64.92	−4.4%	67.86	70.78	61.86	2,61,285
Sep 2018	67.91	−6.0%	72.20	77.70	65.40	5,14,420
Aug 2018	72.21	−1.9%	74.35	74.39	68.20	3,03,535
Jul 2018	73.62	+11.4%	66.72	79.40	64.31	2,86,900
Jun 2018	66.10	−8.9%	72.54	74.20	64.44	2,96,705
May 2018	72.53	−10.9%	81.88	81.90	68.31	4,84,035
Apr 2018	81.41	+20.2%	68.00	84.80	67.80	13,87,865
Mar 2018	67.72	−9.1%	76.02	76.02	64.76	8,69,090
Feb 2018	74.51	−13.8%	86.46	87.90	70.41	18,42,155
Jan 2018	86.46	+3.9%	84.20	105.46	78.93	61,83,075
Dec 2017	83.25	+7.8%	77.20	88.00	71.12	21,64,670
Nov 2017	77.22	−7.7%	84.00	84.68	72.10	7,22,800
Oct 2017	83.64	+20.5%	71.40	90.52	68.60	35,14,415
Sep 2017	69.40	−8.0%	76.00	78.00	67.27	9,31,750
Aug 2017	75.41	−4.9%	79.93	84.73	67.58	11,83,950
Jul 2017	79.28	+17.9%	64.60	98.37	64.60	98,34,430
Jun 2017	67.26	+2.6%	66.60	69.20	62.20	1,57,270
May 2017	65.55	−4.6%	67.61	70.30	64.00	3,37,015
Apr 2017	68.68	+8.2%	63.81	72.80	63.70	2,27,885
Mar 2017	63.49	+0.8%	62.80	68.00	61.86	3,17,640
Feb 2017	63.01	−7.6%	68.41	69.40	62.24	2,31,715
Jan 2017	68.16	+3.4%	67.88	73.04	62.39	3,31,985
Dec 2016	65.89	+2.9%	66.00	71.00	61.32	1,04,335
Nov 2016	64.01	−12.1%	74.94	80.00	60.60	1,97,300
Oct 2016BSE close	72.80	+13.8%	66.90	76.00	59.64	5,51,770
Sep 2016BSE close	63.98	+11.0%	57.60	68.00	56.80	5,25,885
Aug 2016BSE close	57.63	−16.0%	66.30	68.78	51.80	3,96,710
Jul 2016BSE close	68.57	+6.8%	65.00	70.95	62.48	2,72,875
Jun 2016BSE close	64.20	+6.4%	62.60	71.40	60.00	2,78,895
May 2016BSE close	60.34	−15.2%	72.00	74.20	57.72	1,98,000
Apr 2016BSE close	71.12	+11.1%	64.04	74.80	64.00	1,78,465
Mar 2016BSE close	64.00	+3.0%	63.96	70.80	60.00	2,96,855
Feb 2016BSE close	62.16	−19.3%	79.00	79.80	55.80	7,02,995
Jan 2016BSE close	77.04	+8.6%	70.60	86.60	62.00	10,76,885
Dec 2015BSE close	70.96	+6.3%	67.56	74.28	60.26	7,58,940
Nov 2015BSE close	66.74	+27.4%	59.60	68.80	57.64	12,07,475
Oct 2015BSE close	52.40	−1.9%	54.00	57.80	50.00	1,37,565
Sep 2015BSE close	53.40	+1.9%	52.00	54.88	47.62	2,01,030
Aug 2015BSE close	52.40	−16.0%	59.58	60.30	48.22	8,92,315
Jul 2015BSE close	62.40	+15.6%	55.00	64.98	54.80	6,97,675
Jun 2015BSE close	53.98	+9.3%	49.40	55.38	45.20	5,01,275
May 2015BSE close	49.40	−3.6%	50.00	53.00	45.42	2,51,805
Apr 2015BSE close	51.22	+8.5%	48.40	58.00	48.00	3,93,870
Mar 2015BSE close	47.20	−9.0%	51.60	55.56	44.40	4,58,525
Feb 2015BSE close	51.88	−4.9%	54.60	58.98	48.00	4,32,805
Jan 2015BSE close	54.56	+6.8%	51.80	58.58	51.75	8,23,460
Dec 2014BSE close	51.10	+14.2%	43.20	56.97	43.20	9,79,625
Nov 2014BSE close	44.74	−12.4%	51.13	52.39	43.38	5,11,675
Oct 2014BSE close	51.10	+9.0%	47.58	55.18	46.00	6,63,730
Sep 2014BSE close	46.89	+11.9%	43.00	52.20	41.01	12,07,335
Aug 2014BSE close	41.90	+16.0%	36.95	45.40	35.24	6,65,445
Jul 2014BSE close	36.11	+0.9%	35.62	43.77	35.62	8,99,450
Jun 2014BSE close	35.78	+6.9%	33.12	38.60	33.11	6,26,320
May 2014BSE close	33.46	+15.9%	29.12	36.79	28.20	5,82,880
Apr 2014BSE close	28.86	+10.8%	26.00	34.96	24.90	12,20,900
Mar 2014BSE close	26.05	+24.4%	21.00	27.80	20.52	11,22,000
Feb 2014BSE close	20.94	+2.1%	20.20	22.50	20.00	2,62,055
Jan 2014BSE close	20.51	−2.1%	21.40	23.77	20.20	4,33,995
Dec 2013BSE close	20.95	−3.6%	21.50	23.78	20.40	7,82,965
Nov 2013BSE close	21.73	+17.1%	18.80	21.98	18.25	6,10,120
Oct 2013BSE close	18.55	−3.8%	19.12	20.00	17.86	8,33,905
Sep 2013BSE close	19.28	+10.2%	17.30	19.66	16.31	12,94,500
Aug 2013BSE close	17.49	−8.9%	19.02	20.00	16.02	12,92,735
Jul 2013BSE close	19.20	−6.0%	20.78	22.32	18.80	13,80,210
Jun 2013BSE close	20.42	−3.3%	21.38	23.98	18.20	26,31,215
May 2013BSE close	21.12	−10.5%	23.60	25.20	21.12	3,24,820
Apr 2013BSE close	23.60	+2.2%	23.20	25.34	22.63	2,64,730
Mar 2013BSE close	23.09	−2.5%	23.80	25.40	22.40	7,09,480
Feb 2013BSE close	23.69	−13.7%	28.40	29.38	23.60	3,50,455
Jan 2013BSE close	27.45	+11.0%	24.60	28.00	24.00	4,98,475
Dec 2012BSE close	24.72	−12.6%	28.60	28.64	23.10	5,50,115
Nov 2012BSE close	28.27	+44.7%	19.03	29.60	18.72	22,64,400
Oct 2012BSE close	19.54	+1.9%	19.40	20.97	18.42	2,04,020
Sep 2012BSE close	19.18	+3.7%	18.21	19.70	17.65	2,29,495
Aug 2012BSE close	18.49	−4.7%	19.40	21.20	18.37	5,34,145
Jul 2012BSE close	19.40	−0.8%	19.70	20.81	18.84	4,16,330
Jun 2012BSE close	19.56	+4.6%	19.00	20.00	17.64	1,30,320
May 2012BSE close	18.70	+0.5%	18.76	19.89	16.51	2,66,690
Apr 2012BSE close	18.60	+6.9%	17.42	19.58	17.42	1,94,880
Mar 2012BSE close	17.40	−8.0%	18.80	18.95	16.01	1,96,020
Feb 2012BSE close	18.92	+13.0%	16.15	19.98	16.00	4,49,360
Jan 2012BSE close	16.75	+13.4%	14.60	17.59	14.21	1,18,195
Dec 2011BSE close	14.77	−5.5%	16.76	17.10	14.05	1,67,590
Nov 2011BSE close	15.63	−13.4%	18.00	18.02	15.21	2,64,920
Oct 2011BSE close	18.04	+12.8%	15.31	18.60	15.21	1,94,465
Sep 2011BSE close	16.00	+1.3%	15.80	17.99	15.02	2,96,590
Aug 2011BSE close	15.79	−11.2%	17.60	17.62	15.00	2,82,085
Jul 2011BSE close	17.79	−2.9%	18.17	18.90	16.02	1,61,915
Jun 2011BSE close	18.32	−1.5%	18.56	20.80	17.60	95,685
May 2011BSE close	18.60	−2.2%	19.01	19.20	17.00	2,45,780
Apr 2011BSE close	19.01	+5.7%	17.97	22.20	17.41	2,63,160
Mar 2011BSE close	17.99	+0.7%	17.87	18.40	17.01	3,51,120
Feb 2011BSE close	17.86	−0.8%	18.99	19.34	16.02	5,39,720
Jan 2011BSE close	18.01	−17.2%	22.52	23.36	17.82	11,86,035
Dec 2010BSE close	21.75	−1.8%	23.59	23.59	19.80	4,92,330
Nov 2010BSE close	22.15	−13.8%	25.58	25.78	21.09	7,02,910
Oct 2010BSE close	25.71	+2.9%	25.60	28.40	24.81	9,36,360
Sep 2010BSE close	24.99	+6.9%	24.00	27.60	23.41	7,89,880
Aug 2010BSE close	23.38	−0.8%	24.30	27.78	23.12	15,38,225
Jul 2010BSE close	23.58	−2.1%	23.33	24.98	22.50	7,76,105
Jun 2010BSE close	24.08	+6.2%	22.20	25.78	21.40	16,39,615
May 2010BSE close	22.67	+6.8%	21.20	24.72	19.80	18,63,545
Apr 2010BSE close	21.22	−0.7%	21.60	24.16	19.73	37,45,510
Mar 2010BSE close	21.37	+19.5%	18.07	21.74	16.80	21,60,260
Feb 2010BSE close	17.88	−13.3%	20.00	21.86	16.53	14,09,015
Jan 2010BSE close	20.62	+19.1%	17.99	23.59	16.65	49,63,965
Dec 2009BSE close	17.31	+20.9%	15.40	18.30	14.43	9,60,925
Nov 2009BSE close	14.32	+8.4%	12.88	15.28	12.40	6,79,270
Oct 2009BSE close	13.21	0.0%	13.00	14.60	12.92	7,77,735
Sep 2009BSE close	13.21	−0.5%	12.55	14.50	12.21	6,53,725
Aug 2009BSE close	13.27	+5.3%	13.16	13.60	11.00	2,44,745
Jul 2009BSE close	12.60	+6.5%	12.28	14.00	10.80	1,79,460
Jun 2009BSE close	11.83	−17.6%	15.06	16.23	11.12	8,31,085
May 2009BSE close	14.35	+108.3%	8.26	15.34	7.80	12,94,800
Apr 2009BSE close	6.89	+10.4%	6.30	9.18	6.20	3,75,440
Mar 2009BSE close	6.24	+12.4%	5.43	6.73	4.60	4,59,710
Feb 2009BSE close	5.55	−8.7%	6.20	6.54	5.55	2,11,115
Jan 2009BSE close	6.08	−0.5%	5.98	7.78	5.62	3,02,515
Dec 2008BSE close	6.11	−20.6%	7.98	7.98	5.24	21,77,780
Nov 2008BSE close	7.70	+1.3%	7.62	9.73	7.02	18,29,025
Oct 2008BSE close	7.60	−23.2%	9.90	10.99	6.41	3,84,130
Sep 2008BSE close	9.90	−24.3%	13.40	14.38	9.60	5,61,855
Aug 2008BSE close	13.07	+9.9%	12.20	14.99	11.01	5,05,960
Jul 2008BSE close	11.89	+9.6%	10.76	12.40	8.49	4,47,440
Jun 2008BSE close	10.85	−19.6%	13.02	13.91	10.60	2,09,250
May 2008BSE close	13.50	−9.9%	15.20	16.80	13.22	3,46,685
Apr 2008BSE close	14.99	+13.8%	13.10	15.40	12.28	3,58,605
Mar 2008BSE close	13.17	−16.4%	15.68	15.68	10.50	10,12,125
Feb 2008BSE close	15.76	−1.4%	16.00	17.60	13.41	9,23,495
Jan 2008BSE close	15.98	−21.4%	21.00	23.98	13.13	36,93,500
Dec 2007BSE close	20.34	+37.0%	15.00	20.76	14.92	29,18,285
Nov 2007BSE close	14.85	−6.3%	16.56	17.60	13.60	12,15,120
Oct 2007BSE close	15.84	+7.4%	14.93	16.60	12.25	11,14,310
Sep 2007BSE close	14.75	+0.6%	14.61	16.69	14.40	7,48,020
Aug 2007BSE close	14.66	−3.8%	14.82	16.77	13.74	14,69,475
Jul 2007BSE close	15.24	−12.2%	17.03	18.93	15.00	12,98,005
Jun 2007BSE close	17.36	+9.7%	16.20	18.40	14.21	16,66,055
May 2007BSE close	15.82	−2.9%	16.40	17.59	15.00	7,35,350
Apr 2007BSE close	16.29	−1.9%	15.81	19.56	15.18	11,46,825
Mar 2007BSE close	16.60	−17.7%	20.00	22.00	14.80	30,23,390
Feb 2007BSE close	20.17	−33.7%	30.80	47.28	19.98	3,37,25,020
Jan 2007BSE close	30.43	–	34.80	35.19	30.17	51,75,300

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	290.15	296.00	275.15	278.95	284.87	17,361	58.0%
29 Oct 2026	293.20	296.50	285.30	291.30	292.63	14,559	61.3%
28 Oct 2026	281.10	301.95	270.00	293.20	294.59	1,30,340	35.2%
27 Oct 2026	256.50	279.65	256.50	276.00	269.64	26,372	61.2%
26 Oct 2026	255.35	266.40	255.00	257.05	259.69	14,602	60.6%
23 Oct 2026	277.60	278.10	254.05	258.85	260.95	21,016	54.5%
22 Oct 2026	271.90	283.20	266.00	269.90	271.96	23,971	55.0%
21 Oct 2026	281.05	287.15	264.00	266.80	274.70	38,417	65.7%
19 Oct 2026	290.10	295.75	278.05	281.30	285.26	31,512	67.4%
16 Oct 2026	309.35	309.35	290.40	293.95	299.79	43,507	56.4%
15 Oct 2026	320.00	323.40	303.05	307.65	313.41	83,258	33.0%
14 Oct 2026	309.00	326.15	299.95	320.45	320.03	1,11,970	53.6%
13 Oct 2026	293.00	329.00	289.50	310.90	316.47	2,29,579	39.0%
12 Oct 2026	286.95	307.90	270.45	292.25	294.46	1,20,567	44.7%
9 Oct 2026	270.00	283.00	269.50	279.05	276.40	17,920	–
8 Oct 2026	283.90	287.20	270.05	271.70	276.09	14,234	–
7 Oct 2026	281.10	289.90	278.00	283.65	284.06	26,709	–
6 Oct 2026	284.00	289.90	275.55	283.40	282.64	18,785	–
5 Oct 2026	284.00	294.45	281.00	282.90	284.70	18,727	–
1 Oct 2026	307.95	310.00	288.15	288.15	296.98	32,502	–
30 Sep 2026	290.00	303.30	290.00	303.30	300.87	42,578	–
29 Sep 2026	285.55	294.80	272.50	288.90	289.46	46,614	–

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Mazda bonus and split history

Ex-date	Event	Price factor	What happened
28 Jan 2025	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.