MAZDA Historical Share Price Data

Mazda Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	1211	1244.9	1209	1221.15	1010	10771672.3	5752	35.90	10.15
20-Mar-2024	1220	1349.95	1204.05	1247.5	2521	31547634.15	4288	145.90	27.50
21-Mar-2024	1247.25	1292.9	1247.25	1281.2	899	6715261.8	2780	45.65	33.95
22-Mar-2024	1283	1367	1255.25	1328.95	2999	34988919.95	3862	111.75	45.95
26-Mar-2024	1329	1352.8	1290.9	1303.9	1635	10945666.35	4200	61.90	-25.10
27-Mar-2024	1313.05	1366.9	1313.05	1325.95	1792	18185698.8	6015	53.85	12.90
28-Mar-2024	1324.95	1389.95	1273.2	1288	2498	28946920.8	5063	116.75	-36.95
01-Apr-2024	1298.95	1337.1	1289.3	1328.95	1081	10381588.75	4331	47.80	30.00
02-Apr-2024	1328.9	1352.45	1316.65	1345.1	666	6762305	2841	35.80	16.20
03-Apr-2024	1345.1	1358.05	1330.1	1340.25	1050	9686856.5	3343	27.95	-4.85
04-Apr-2024	1341	1372.4	1341	1360.85	959	6882117.9	2256	31.40	19.85
05-Apr-2024	1374.3	1495.3	1342.65	1477	14477	322623330.05	26349	152.65	102.70
08-Apr-2024	1485.45	1535	1425.2	1517.5	11491	185139780.35	19988	109.80	32.05
09-Apr-2024	1513	1545	1442.05	1464.15	4674	52080500.65	8921	102.95	-48.85
10-Apr-2024	1467	1514.6	1454.5	1477.65	2463	20136962.5	3919	60.10	10.65
12-Apr-2024	1477.65	1487.95	1452.15	1462.25	1300	14797769.7	5357	35.80	-15.40
15-Apr-2024	1430	1524.9	1375	1418.95	6967	58593429.3	40346	149.90	-11.05
16-Apr-2024	1419.05	1469.8	1418	1431.4	2485	20618824.55	3446	51.80	12.35
18-Apr-2024	1459.95	1490	1406.05	1418.05	2078	13400748.85	3451	83.95	-41.90

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.