Mazagon Dock Shipbuilders Limited (BOM:543237)
2,638.15
-148.15 (-5.32%)
At close: Aug 8, 2025
Mazagon Dock Shipbuilders Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 2,786.90 | 2,790.00 | 2,625.10 | 2,638.15 | 2,638.15 | -5.32% | 235,330 |
Aug 7, 2025 | 2,761.05 | 2,797.90 | 2,721.05 | 2,786.30 | 2,786.30 | 0.80% | 68,517 |
Aug 6, 2025 | 2,883.00 | 2,884.20 | 2,751.00 | 2,764.10 | 2,764.10 | -2.97% | 145,044 |
Aug 5, 2025 | 2,783.20 | 2,858.65 | 2,772.65 | 2,848.80 | 2,848.80 | 2.92% | 140,251 |
Aug 4, 2025 | 2,691.05 | 2,787.95 | 2,691.05 | 2,768.00 | 2,768.00 | 1.71% | 50,681 |
Aug 1, 2025 | 2,786.25 | 2,786.25 | 2,709.00 | 2,721.55 | 2,721.55 | -1.83% | 101,500 |
Jul 31, 2025 | 2,720.40 | 2,811.70 | 2,708.00 | 2,772.40 | 2,772.40 | 0.42% | 187,616 |
Jul 30, 2025 | 2,729.00 | 2,768.00 | 2,710.50 | 2,760.70 | 2,760.70 | 1.51% | 74,653 |
Jul 29, 2025 | 2,700.00 | 2,762.00 | 2,644.90 | 2,719.75 | 2,719.75 | -2.51% | 315,947 |
Jul 28, 2025 | 2,886.70 | 2,907.80 | 2,766.55 | 2,789.80 | 2,789.80 | -3.36% | 196,807 |
Jul 25, 2025 | 2,962.05 | 2,964.95 | 2,880.00 | 2,886.70 | 2,886.70 | -2.48% | 139,037 |
Jul 24, 2025 | 2,930.00 | 2,977.00 | 2,922.25 | 2,960.00 | 2,960.00 | 1.38% | 164,711 |
Jul 23, 2025 | 2,934.05 | 2,945.65 | 2,871.90 | 2,919.65 | 2,919.65 | -0.09% | 142,359 |
Jul 22, 2025 | 2,965.00 | 3,022.05 | 2,912.00 | 2,922.30 | 2,922.30 | -1.02% | 161,404 |
Jul 21, 2025 | 2,999.80 | 2,999.80 | 2,925.20 | 2,952.50 | 2,952.50 | -0.98% | 89,077 |
Jul 18, 2025 | 3,055.00 | 3,090.95 | 2,975.50 | 2,981.85 | 2,981.85 | -2.28% | 144,821 |
Jul 17, 2025 | 3,113.95 | 3,136.70 | 3,041.05 | 3,051.35 | 3,051.35 | -1.80% | 60,629 |
Jul 16, 2025 | 3,120.05 | 3,131.00 | 3,101.00 | 3,107.35 | 3,107.35 | -0.24% | 32,244 |
Jul 15, 2025 | 3,122.85 | 3,149.55 | 3,095.30 | 3,114.95 | 3,114.95 | 0.02% | 100,170 |
Jul 14, 2025 | 3,155.00 | 3,155.00 | 3,090.20 | 3,114.45 | 3,114.45 | -1.86% | 44,754 |
Jul 11, 2025 | 3,259.65 | 3,273.25 | 3,150.05 | 3,173.40 | 3,173.40 | -2.73% | 68,630 |
Jul 10, 2025 | 3,295.00 | 3,299.00 | 3,251.25 | 3,262.45 | 3,262.45 | -0.94% | 44,986 |
Jul 9, 2025 | 3,303.70 | 3,325.30 | 3,286.00 | 3,293.55 | 3,293.55 | 0.07% | 51,725 |
Jul 8, 2025 | 3,271.95 | 3,309.25 | 3,241.85 | 3,291.10 | 3,291.10 | 0.48% | 51,737 |
Jul 7, 2025 | 3,324.90 | 3,324.90 | 3,261.10 | 3,275.25 | 3,275.25 | -1.59% | 55,815 |
Jul 4, 2025 | 3,320.00 | 3,369.25 | 3,309.60 | 3,328.00 | 3,328.00 | 1.23% | 129,131 |
Jul 3, 2025 | 3,278.00 | 3,307.95 | 3,261.55 | 3,287.45 | 3,287.45 | 0.29% | 73,345 |
Jul 2, 2025 | 3,275.40 | 3,295.00 | 3,239.05 | 3,278.00 | 3,278.00 | 0.08% | 143,483 |
Jul 1, 2025 | 3,273.00 | 3,341.25 | 3,252.70 | 3,275.25 | 3,275.25 | 0.96% | 183,522 |
Jun 30, 2025 | 3,244.85 | 3,288.55 | 3,192.35 | 3,244.00 | 3,244.00 | 2.35% | 151,469 |
Jun 27, 2025 | 3,137.40 | 3,197.70 | 3,094.35 | 3,169.50 | 3,169.50 | 1.54% | 137,371 |
Jun 26, 2025 | 3,207.25 | 3,240.00 | 3,108.00 | 3,121.50 | 3,121.50 | -2.19% | 125,103 |
Jun 25, 2025 | 3,289.80 | 3,308.00 | 3,170.55 | 3,191.50 | 3,191.50 | -2.81% | 193,430 |
Jun 24, 2025 | 3,358.00 | 3,369.30 | 3,261.75 | 3,283.70 | 3,283.70 | -1.76% | 148,071 |
Jun 23, 2025 | 3,250.05 | 3,362.95 | 3,249.05 | 3,342.60 | 3,342.60 | 2.58% | 395,828 |
Jun 20, 2025 | 3,227.50 | 3,270.00 | 3,183.80 | 3,258.45 | 3,258.45 | 1.08% | 120,787 |
Jun 19, 2025 | 3,251.50 | 3,336.40 | 3,205.00 | 3,223.50 | 3,223.50 | -1.03% | 209,454 |
Jun 18, 2025 | 3,314.00 | 3,325.00 | 3,237.70 | 3,256.90 | 3,256.90 | -1.48% | 127,925 |
Jun 17, 2025 | 3,165.60 | 3,342.85 | 3,150.60 | 3,305.90 | 3,305.90 | 4.43% | 524,325 |
Jun 16, 2025 | 3,201.30 | 3,251.65 | 3,077.90 | 3,165.60 | 3,165.60 | -1.06% | 161,064 |
Jun 13, 2025 | 3,140.20 | 3,263.00 | 3,130.75 | 3,199.60 | 3,199.60 | -0.37% | 345,442 |
Jun 12, 2025 | 3,314.00 | 3,342.25 | 3,202.25 | 3,211.35 | 3,211.35 | -3.10% | 119,104 |
Jun 11, 2025 | 3,400.35 | 3,415.35 | 3,284.65 | 3,314.00 | 3,314.00 | -2.44% | 130,850 |
Jun 10, 2025 | 3,394.80 | 3,427.00 | 3,378.35 | 3,396.85 | 3,396.85 | 0.82% | 220,686 |
Jun 9, 2025 | 3,434.80 | 3,436.90 | 3,360.00 | 3,369.35 | 3,369.35 | -1.02% | 114,271 |
Jun 6, 2025 | 3,450.00 | 3,496.80 | 3,380.30 | 3,404.10 | 3,404.10 | -0.74% | 222,492 |
Jun 5, 2025 | 3,449.95 | 3,460.00 | 3,380.60 | 3,429.55 | 3,429.55 | 0.47% | 422,693 |
Jun 4, 2025 | 3,464.00 | 3,548.00 | 3,406.00 | 3,413.40 | 3,413.40 | -0.73% | 466,404 |
Jun 3, 2025 | 3,397.80 | 3,478.20 | 3,393.60 | 3,438.60 | 3,438.60 | 1.63% | 289,360 |
Jun 2, 2025 | 3,480.15 | 3,494.45 | 3,376.20 | 3,383.50 | 3,383.50 | -2.78% | 394,324 |