Skip to main content
logo
Mazagon Dock Shipbuilders Limited (BOM:543237)
India flag India · Delayed Price · Currency is INR
2,369.15
+37.70 (1.62%)
At close: Jan 22, 2026

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,345.002,379.802,330.052,369.152,369.151.62%85,839
Jan 21, 20262,330.002,351.752,287.152,331.452,331.45-0.10%172,057
Jan 20, 20262,437.002,453.352,317.102,333.752,333.75-4.25%187,843
Jan 19, 20262,423.002,473.502,422.902,437.452,437.45-0.38%40,535
Jan 16, 20262,475.202,485.002,418.652,446.852,446.85-0.98%95,250
Jan 14, 20262,479.452,498.002,460.002,471.102,471.10-0.41%40,596
Jan 13, 20262,549.752,549.752,451.002,481.352,481.35-1.52%67,459
Jan 12, 20262,524.952,529.152,445.002,519.702,519.700.66%142,846
Jan 9, 20262,490.002,606.952,490.002,503.202,503.200.94%271,853
Jan 8, 20262,503.252,553.302,470.502,479.802,479.80-1.27%96,990
Jan 7, 20262,478.052,520.002,468.002,511.602,511.600.60%81,637
Jan 6, 20262,518.202,519.902,473.252,496.502,496.50-0.77%68,353
Jan 5, 20262,487.702,544.602,487.702,515.852,515.850.84%108,395
Jan 2, 20262,480.002,511.002,474.402,494.802,494.800.69%84,043
Jan 1, 20262,504.802,504.802,454.652,477.652,477.65-0.50%64,933
Dec 31, 20252,474.002,509.002,474.002,490.202,490.201.10%82,542
Dec 30, 20252,548.752,548.752,420.002,463.152,463.15-2.95%188,073
Dec 29, 20252,568.102,635.152,531.302,538.002,538.00-0.15%231,659
Dec 26, 20252,532.802,627.002,525.952,541.752,541.750.04%186,849
Dec 24, 20252,511.702,562.902,510.052,540.702,540.701.16%47,848
Dec 23, 20252,548.102,572.802,506.402,511.652,511.65-1.33%107,549
Dec 22, 20252,434.302,553.502,403.002,545.402,545.405.63%178,704
Dec 19, 20252,359.002,414.852,359.002,409.652,409.652.18%63,332
Dec 18, 20252,353.002,379.902,325.052,358.252,358.250.09%33,126
Dec 17, 20252,414.902,415.002,350.552,356.052,356.05-2.13%47,117
Dec 16, 20252,435.002,440.402,395.002,407.352,407.35-1.63%33,810
Dec 15, 20252,456.002,464.002,435.052,447.152,447.15-0.49%49,114
Dec 12, 20252,469.402,491.452,435.502,459.152,459.15-0.32%29,891
Dec 11, 20252,455.752,490.002,446.002,467.002,467.001.14%69,081
Dec 10, 20252,467.552,511.402,432.852,439.202,439.20-2.09%75,127
Dec 9, 20252,452.002,505.602,404.202,491.202,491.200.27%134,309
Dec 8, 20252,614.502,615.002,454.702,484.602,484.60-5.02%82,908
Dec 5, 20252,659.052,667.552,601.702,616.002,616.00-0.95%38,845
Dec 4, 20252,620.702,660.002,580.502,641.152,641.150.88%66,168
Dec 3, 20252,656.802,656.802,610.202,618.152,618.15-1.23%19,114
Dec 2, 20252,670.002,681.152,640.052,650.852,650.85-0.77%14,023
Dec 1, 20252,696.802,703.002,663.402,671.302,671.30-0.30%18,645
Nov 28, 20252,677.202,698.002,663.152,679.402,679.400.21%17,787
Nov 27, 20252,703.552,721.002,665.802,673.852,673.85-0.82%33,891
Nov 26, 20252,662.552,699.002,652.002,696.002,696.001.99%59,273
Nov 25, 20252,689.752,703.602,640.502,643.302,643.30-1.58%24,063
Nov 24, 20252,739.502,739.502,680.452,685.802,685.80-2.07%29,436
Nov 21, 20252,830.002,832.952,737.002,742.502,742.50-3.05%61,440
Nov 20, 20252,783.402,847.902,780.002,828.752,828.751.79%82,076
Nov 19, 20252,799.902,799.902,764.102,778.902,778.90-0.70%25,468
Nov 18, 20252,819.652,819.652,772.002,798.552,798.55-0.05%30,085
Nov 17, 20252,786.802,826.002,785.002,799.852,799.850.67%58,504
Nov 14, 20252,736.002,795.652,730.002,781.152,781.151.72%71,056
Nov 13, 20252,756.252,776.952,726.002,734.252,734.25-0.85%57,101
Nov 12, 20252,769.852,794.002,735.002,757.752,757.750.22%37,052