Skip to main content
logo
Mazagon Dock Shipbuilders Limited (BOM:543237)
India flag India · Delayed Price · Currency is INR
2,226.55
-76.45 (-3.32%)
At close: Sep 16, 2026

BOM:543237 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20262,233.652,283.952,190.152,226.552,226.55-3.32%110,500
Sep 15, 20262,341.402,342.002,225.002,303.002,303.00-1.39%53,247
Sep 11, 20262,365.902,365.902,316.002,335.502,335.50-2.48%85,244
Sep 10, 20262,410.002,416.752,374.302,395.002,395.00-0.58%37,785
Sep 9, 20262,456.002,459.802,398.002,409.002,409.00-1.91%25,703
Sep 8, 20262,454.302,478.302,437.002,456.002,456.000.37%37,987
Sep 7, 20262,488.002,504.852,434.302,447.002,447.00-1.21%56,933
Sep 4, 20262,496.602,545.002,476.652,477.002,477.000.16%50,608
Sep 3, 20262,468.702,496.002,463.552,473.002,473.000.94%20,186
Sep 2, 20262,465.002,467.002,432.002,450.002,450.00-1.21%22,310
Sep 1, 20262,480.002,502.202,453.102,480.002,480.00-0.08%41,222
Aug 31, 20262,558.752,558.752,476.452,482.002,482.00-2.75%30,155
Aug 28, 20262,584.002,593.352,544.702,552.202,552.20-1.23%32,605
Aug 27, 20262,629.702,633.302,584.002,584.002,584.00-0.62%35,883
Aug 26, 20262,605.202,655.902,580.002,600.052,600.05-0.07%206,605
Aug 25, 20262,549.502,620.002,520.002,602.002,602.002.52%230,990
Aug 24, 20262,552.502,572.402,522.352,538.002,538.00-0.57%70,713
Aug 21, 20262,570.002,596.752,542.152,552.502,552.50-0.63%29,809
Aug 20, 20262,574.652,582.452,552.252,568.602,568.601.03%33,951
Aug 19, 20262,589.702,604.852,539.602,547.002,542.38-1.51%37,892
Aug 18, 20262,569.702,617.602,556.052,586.002,581.310.94%70,878
Aug 17, 20262,590.052,619.002,555.752,562.002,557.35-0.70%97,095
Aug 14, 20262,576.852,602.902,555.002,580.002,575.320.58%75,833
Aug 13, 20262,553.752,583.202,548.402,565.202,560.550.99%86,468
Aug 12, 20262,574.752,574.752,483.902,540.002,535.39-0.39%57,668
Aug 11, 20262,578.952,588.202,539.052,550.002,545.37-0.93%51,258
Aug 10, 20262,524.102,582.952,486.752,574.002,569.332.96%80,062
Aug 7, 20262,531.002,557.452,495.602,500.002,495.47-1.19%91,452
Aug 6, 20262,381.002,573.002,374.002,530.002,525.416.74%277,589
Aug 5, 20262,397.902,423.502,368.852,370.302,366.00-0.47%45,444
Aug 4, 20262,392.002,412.252,380.552,381.502,377.18-0.02%33,003
Aug 3, 20262,385.052,410.802,376.552,382.002,377.68-0.01%81,077
Jul 31, 20262,340.652,400.002,330.002,382.152,377.832.69%215,803
Jul 30, 20262,306.152,341.002,270.202,319.652,315.440.50%148,097
Jul 29, 20262,301.102,314.002,298.002,308.002,303.810.52%35,034
Jul 28, 20262,330.002,331.602,290.352,296.052,291.89-1.41%28,983
Jul 27, 20262,300.002,335.002,300.002,328.952,324.731.49%47,545
Jul 24, 20262,280.002,311.952,271.802,294.652,290.49-0.19%49,221
Jul 23, 20262,305.152,331.002,292.452,299.052,294.88-0.36%41,800
Jul 22, 20262,354.002,358.852,302.052,307.402,303.21-1.98%37,555
Jul 21, 20262,346.302,360.002,328.002,354.052,349.780.33%18,011
Jul 20, 20262,330.052,355.052,323.102,346.352,342.090.15%50,348
Jul 17, 20262,359.452,366.952,335.202,342.952,338.70-0.75%27,783
Jul 16, 20262,365.502,384.052,352.852,360.602,356.32-0.42%51,932
Jul 15, 20262,364.002,402.002,359.002,370.502,366.200.45%35,871
Jul 14, 20262,387.952,387.952,351.652,359.802,355.52-1.76%44,828
Jul 13, 20262,408.202,412.002,385.002,402.002,397.64-0.75%59,213
Jul 10, 20262,381.952,433.552,374.002,420.102,415.711.96%122,197
Jul 9, 20262,440.002,443.002,369.902,373.552,369.24-3.09%91,206
Jul 8, 20262,500.002,525.002,436.902,449.352,444.91-2.93%99,451