Mazda share price history
MAZDA
281.2
3.90 (-1.37%)Last updated on 5 Sep, 2025 | 15:58 IST
BUYSELL
The current prices are delayed, login to your account for live prices
LoginMazda Historical Data
| Day | Open | Close | Change(%) | Day High | Day Low |
|---|---|---|---|---|---|
| Fri Sep 05 2025 | 278.2 | 281.2 | -1.37% | 286.7 | 278.2 |
| Thu Sep 04 2025 | 293.04 | 285.1 | -2.76% | 300 | 283.6 |
| Wed Sep 03 2025 | 293 | 293.2 | 0.76% | 298 | 291.1 |
| Tue Sep 02 2025 | 301 | 291 | 0.66% | 302.14 | 288.5 |
| Mon Sep 01 2025 | 283 | 289.1 | 3.85% | 291 | 279.5 |
| Fri Aug 29 2025 | 284.89 | 278.39 | -1.32% | 285 | 277.1 |
| Thu Aug 28 2025 | 290.14 | 282.1 | -2.30% | 290.14 | 279.1 |
| Tue Aug 26 2025 | 289.79 | 288.75 | 0.14% | 297.75 | 286.85 |
| Mon Aug 25 2025 | 287.89 | 288.35 | 0.21% | 293.45 | 287 |
| Fri Aug 22 2025 | 292.7 | 287.75 | -0.69% | 294.7 | 286 |