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(₹)
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
19-Apr-2024	1395	1510	1387.15	1458.6	5243	43138218	4928	122.85	63.60
22-Apr-2024	1465.15	1483.45	1420.15	1431.7	1656	12201504.6	3357	63.30	-33.45
23-Apr-2024	1444.9	1455	1427.05	1434.55	2102	13852973.15	3261	27.95	-10.35
24-Apr-2024	1444.6	1455	1430	1437.7	1613	11054334.25	3600	25.00	-6.90
25-Apr-2024	1444	1473	1434.05	1458	1735	11379881.85	7819	38.95	14.00
26-Apr-2024	1458.85	1543	1446	1451.15	5920	80053343.6	10521	97.00	-7.70
29-Apr-2024	1463	1489.9	1455	1465.5	1069	6829901.4	2275	34.90	2.50
30-Apr-2024	1465	1475.75	1440	1443.8	1063	9563631.25	4079	35.75	-21.20

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.