Skip to main content
logo
Mazagon Dock Shipbuilders Limited (BOM:543237)
India flag India · Delayed Price · Currency is INR
2,163.90
-92.55 (-4.10%)
At close: Mar 27, 2026

BOM:543237 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,248.202,255.852,155.702,163.902,163.90-4.10%263,134
Mar 25, 20262,284.952,308.252,247.752,256.452,256.450.21%82,766
Mar 24, 20262,273.502,273.502,212.702,251.802,251.802.09%83,740
Mar 23, 20262,290.002,302.302,186.002,205.652,205.65-5.08%138,910
Mar 20, 20262,387.952,412.002,316.002,323.752,323.75-1.62%136,080
Mar 19, 20262,431.452,447.002,351.752,361.902,361.90-3.85%122,695
Mar 18, 20262,366.152,464.752,363.002,456.402,456.403.92%192,325
Mar 17, 20262,347.102,374.002,307.652,363.852,363.851.47%80,146
Mar 16, 20262,328.002,348.002,260.902,329.552,329.550.05%221,834
Mar 13, 20262,437.002,442.502,320.002,328.502,328.50-4.88%193,605
Mar 12, 20262,395.252,470.002,382.002,447.902,447.900.46%400,141
Mar 11, 20262,518.952,539.002,429.002,436.752,436.75-1.76%134,286
Mar 10, 20262,444.952,499.002,361.202,480.352,480.353.93%317,173
Mar 9, 20262,498.552,498.552,347.102,386.652,386.65-3.36%309,745
Mar 6, 20262,398.952,559.002,373.552,469.652,469.655.00%1,330,595
Mar 5, 20262,198.952,412.502,175.852,351.952,351.958.57%1,024,135
Mar 4, 20262,209.002,214.952,158.402,166.352,166.35-1.95%55,360
Mar 2, 20262,135.852,275.002,130.002,209.502,209.50-0.63%94,933
Feb 27, 20262,264.902,264.902,215.002,223.602,223.60-1.22%46,699
Feb 26, 20262,240.002,273.002,230.002,251.152,251.150.54%61,860
Feb 25, 20262,260.002,271.852,232.052,239.152,239.15-0.76%30,756
Feb 24, 20262,281.052,289.852,236.152,256.252,256.25-1.08%103,109
Feb 23, 20262,370.102,372.002,271.002,280.902,280.90-3.42%118,983
Feb 20, 20262,344.002,408.402,332.952,361.702,361.700.93%37,270
Feb 19, 20262,390.302,415.002,329.502,340.052,340.05-2.01%24,270
Feb 18, 20262,370.152,400.902,343.752,388.052,388.050.85%69,743
Feb 17, 20262,356.002,380.152,351.052,367.952,367.950.42%48,738
Feb 16, 20262,351.252,362.152,319.152,357.952,357.950.28%68,897
Feb 13, 20262,395.502,402.002,340.002,351.252,351.25-2.66%88,583
Feb 12, 20262,430.352,431.002,396.002,415.402,407.90-0.62%35,982
Feb 11, 20262,450.652,450.652,395.202,430.402,422.85-0.35%55,318
Feb 10, 20262,486.602,511.052,431.052,439.052,431.48-1.34%55,078
Feb 9, 20262,434.952,498.002,419.302,472.252,464.572.91%73,131
Feb 6, 20262,415.002,438.252,356.052,402.352,394.890.20%85,553
Feb 5, 20262,425.752,431.802,350.002,397.502,390.06-1.41%87,643
Feb 4, 20262,450.002,450.002,406.852,431.902,424.35-0.74%36,606
Feb 3, 20262,510.802,544.952,435.002,450.152,442.540.91%119,167
Feb 2, 20262,384.902,438.952,334.202,428.002,420.461.28%168,537
Feb 1, 20262,595.102,657.002,315.702,397.352,389.91-6.82%544,997
Jan 30, 20262,508.002,585.902,480.052,572.952,564.962.26%148,668
Jan 29, 20262,536.252,536.452,465.252,516.052,508.240.38%155,409
Jan 28, 20262,341.652,514.002,341.652,506.452,498.677.24%240,631
Jan 27, 20262,313.252,350.002,283.302,337.252,329.991.56%48,676
Jan 23, 20262,370.252,380.002,296.702,301.452,294.30-2.86%84,740
Jan 22, 20262,345.002,379.802,330.052,369.152,361.791.62%85,839
Jan 21, 20262,330.002,351.752,287.152,331.452,324.21-0.10%172,057
Jan 20, 20262,437.002,453.352,317.102,333.752,326.50-4.25%187,843
Jan 19, 20262,423.002,473.502,422.902,437.452,429.88-0.38%40,535
Jan 16, 20262,475.202,485.002,418.652,446.852,439.25-0.98%95,250
Jan 14, 20262,479.452,498.002,460.002,471.102,463.43-0.41%40,596