Skip to main content
logo
Mazagon Dock Shipbuilders Limited (BOM:543237)
India flag India · Delayed Price · Currency is INR
2,729.00
-14.10 (-0.51%)
At close: Oct 31, 2025

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,760.002,768.352,720.352,729.002,729.00-0.51%44,265
Oct 30, 20252,790.752,790.752,738.002,743.102,743.10-1.12%43,132
Oct 29, 20252,798.752,798.752,729.002,774.052,774.05-0.24%97,994
Oct 28, 20252,874.952,882.852,765.452,780.602,780.60-1.05%199,934
Oct 27, 20252,805.402,832.902,800.652,810.152,810.150.19%49,887
Oct 24, 20252,825.002,855.252,790.202,804.852,804.85-0.19%87,361
Oct 23, 20252,836.052,851.952,805.002,810.302,810.30-0.87%60,451
Oct 21, 20252,845.002,853.302,818.802,834.902,834.90-0.10%18,778
Oct 20, 20252,818.502,848.002,814.002,837.752,837.750.73%28,250
Oct 17, 20252,832.002,878.902,809.252,817.052,817.05-0.53%79,448
Oct 16, 20252,851.902,880.102,829.102,831.952,831.95-0.70%50,277
Oct 15, 20252,797.502,870.002,788.002,851.902,851.901.95%38,199
Oct 14, 20252,829.252,852.552,786.252,797.402,797.40-1.13%59,291
Oct 13, 20252,841.352,866.502,810.002,829.252,829.25-1.42%31,966
Oct 10, 20252,889.602,929.802,865.002,870.052,870.05-0.63%56,695
Oct 9, 20252,811.052,899.002,800.002,888.202,888.202.60%87,878
Oct 8, 20252,880.002,884.152,806.102,815.052,815.05-2.14%43,016
Oct 7, 20252,893.002,910.602,863.402,876.602,876.60-0.38%32,472
Oct 6, 20252,885.002,904.602,861.002,887.452,887.450.20%79,895
Oct 3, 20252,842.002,889.952,828.702,881.802,881.801.40%108,079
Oct 1, 20252,768.202,875.002,757.602,842.002,842.002.86%153,264
Sep 30, 20252,752.452,794.352,711.902,763.052,763.050.49%75,305
Sep 29, 20252,823.152,866.002,725.152,749.452,749.45-2.82%123,136
Sep 26, 20252,902.502,919.802,821.102,829.252,829.25-3.25%110,280
Sep 25, 20252,961.202,991.802,917.402,924.202,924.20-0.53%89,097
Sep 24, 20252,964.852,995.002,925.002,939.702,939.70-0.01%127,289
Sep 23, 20252,980.902,991.952,917.802,939.902,939.90-1.18%50,050
Sep 22, 20253,010.053,061.002,963.152,975.102,975.10-0.37%163,969
Sep 19, 20252,983.453,015.002,971.052,986.152,986.150.09%56,263
Sep 18, 20253,000.303,030.002,972.852,983.502,980.79-0.45%167,876
Sep 17, 20252,949.953,015.002,946.652,997.052,994.331.72%222,050
Sep 16, 20252,929.952,959.002,895.652,946.302,943.620.77%70,956
Sep 15, 20252,950.002,958.002,914.202,923.752,921.09-0.06%166,799
Sep 12, 20252,807.902,939.452,792.002,925.602,922.944.71%217,118
Sep 11, 20252,797.902,815.702,753.552,793.952,791.411.42%140,992
Sep 10, 20252,690.002,760.002,687.852,754.852,752.352.62%126,492
Sep 9, 20252,677.652,701.452,664.002,684.552,682.110.75%23,210
Sep 8, 20252,670.902,692.402,658.002,664.502,662.08-0.20%32,237
Sep 5, 20252,675.052,695.452,647.702,669.902,667.48-0.40%90,471
Sep 4, 20252,730.302,749.952,675.052,680.602,678.17-1.30%104,627
Sep 3, 20252,744.902,779.002,710.102,715.952,713.48-0.56%119,638
Sep 2, 20252,662.952,757.852,635.102,731.352,728.872.89%191,356
Sep 1, 20252,607.202,663.302,588.102,654.652,652.241.87%140,194
Aug 29, 20252,630.002,659.602,599.002,605.952,603.58-0.86%123,137
Aug 28, 20252,669.002,696.002,621.002,628.552,626.16-2.23%137,460
Aug 26, 20252,730.702,734.502,672.102,688.402,685.96-2.46%150,648
Aug 25, 20252,795.052,798.152,737.152,756.202,753.702.06%239,171
Aug 22, 20252,765.152,765.152,696.002,700.652,698.20-2.34%55,881
Aug 21, 20252,780.202,840.902,747.652,765.352,762.84-0.44%208,571
Aug 20, 20252,747.402,795.002,722.252,777.502,774.981.10%64,586