Skip to main content
logo
Mazagon Dock Shipbuilders Limited (BOM:543237)
India flag India · Delayed Price · Currency is INR
2,605.95
-22.60 (-0.86%)
At close: Aug 29, 2025

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,630.002,659.602,599.002,605.952,605.95-0.86%123,137
Aug 28, 20252,669.002,696.002,621.002,628.552,628.55-2.23%137,460
Aug 26, 20252,730.702,734.502,672.102,688.402,688.40-2.46%150,648
Aug 25, 20252,795.052,798.152,737.152,756.202,756.202.06%239,171
Aug 22, 20252,765.152,765.152,696.002,700.652,700.65-2.34%55,881
Aug 21, 20252,780.202,840.902,747.652,765.352,765.35-0.44%208,571
Aug 20, 20252,747.402,795.002,722.252,777.502,777.501.10%64,586
Aug 19, 20252,739.952,759.002,702.052,747.252,747.250.27%82,525
Aug 18, 20252,760.052,785.002,716.102,739.952,739.950.66%117,153
Aug 14, 20252,753.652,753.652,710.202,722.052,722.05-0.97%56,915
Aug 13, 20252,715.002,769.002,705.002,748.852,748.852.15%116,673
Aug 12, 20252,707.552,728.952,649.052,691.002,691.00-0.26%126,496
Aug 11, 20252,638.152,755.002,625.002,698.002,698.002.27%199,037
Aug 8, 20252,786.902,790.002,625.102,638.152,638.15-5.32%235,330
Aug 7, 20252,761.052,797.902,721.052,786.302,786.300.80%68,517
Aug 6, 20252,883.002,884.202,751.002,764.102,764.10-2.97%145,044
Aug 5, 20252,783.202,858.652,772.652,848.802,848.802.92%140,251
Aug 4, 20252,691.052,787.952,691.052,768.002,768.001.71%50,681
Aug 1, 20252,786.252,786.252,709.002,721.552,721.55-1.83%101,500
Jul 31, 20252,720.402,811.702,708.002,772.402,772.400.42%187,616
Jul 30, 20252,729.002,768.002,710.502,760.702,760.701.51%74,653
Jul 29, 20252,700.002,762.002,644.902,719.752,719.75-2.51%315,947
Jul 28, 20252,886.702,907.802,766.552,789.802,789.80-3.36%196,807
Jul 25, 20252,962.052,964.952,880.002,886.702,886.70-2.48%139,037
Jul 24, 20252,930.002,977.002,922.252,960.002,960.001.38%164,711
Jul 23, 20252,934.052,945.652,871.902,919.652,919.65-0.09%142,359
Jul 22, 20252,965.003,022.052,912.002,922.302,922.30-1.02%161,404
Jul 21, 20252,999.802,999.802,925.202,952.502,952.50-0.98%89,077
Jul 18, 20253,055.003,090.952,975.502,981.852,981.85-2.28%144,821
Jul 17, 20253,113.953,136.703,041.053,051.353,051.35-1.80%60,629
Jul 16, 20253,120.053,131.003,101.003,107.353,107.35-0.24%32,244
Jul 15, 20253,122.853,149.553,095.303,114.953,114.950.02%100,170
Jul 14, 20253,155.003,155.003,090.203,114.453,114.45-1.86%44,754
Jul 11, 20253,259.653,273.253,150.053,173.403,173.40-2.73%68,630
Jul 10, 20253,295.003,299.003,251.253,262.453,262.45-0.94%44,986
Jul 9, 20253,303.703,325.303,286.003,293.553,293.550.07%51,725
Jul 8, 20253,271.953,309.253,241.853,291.103,291.100.48%51,737
Jul 7, 20253,324.903,324.903,261.103,275.253,275.25-1.59%55,815
Jul 4, 20253,320.003,369.253,309.603,328.003,328.001.23%129,131
Jul 3, 20253,278.003,307.953,261.553,287.453,287.450.29%73,345
Jul 2, 20253,275.403,295.003,239.053,278.003,278.000.08%143,483
Jul 1, 20253,273.003,341.253,252.703,275.253,275.250.96%183,522
Jun 30, 20253,244.853,288.553,192.353,244.003,244.002.35%151,469
Jun 27, 20253,137.403,197.703,094.353,169.503,169.501.54%137,371
Jun 26, 20253,207.253,240.003,108.003,121.503,121.50-2.19%125,103
Jun 25, 20253,289.803,308.003,170.553,191.503,191.50-2.81%193,430
Jun 24, 20253,358.003,369.303,261.753,283.703,283.70-1.76%148,071
Jun 23, 20253,250.053,362.953,249.053,342.603,342.602.58%395,828
Jun 20, 20253,227.503,270.003,183.803,258.453,258.451.08%120,787
Jun 19, 20253,251.503,336.403,205.003,223.503,223.50-1.03%209,454