Skip to main content
logo
Mazagon Dock Shipbuilders Limited (BOM:543237)
India flag India · Delayed Price · Currency is INR
2,382.15
+62.50 (2.69%)
At close: Jul 31, 2026

BOM:543237 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,340.652,400.002,330.002,382.152,382.152.69%215,803
Jul 30, 20262,306.152,341.002,270.202,319.652,319.650.50%148,096
Jul 29, 20262,301.102,314.002,298.002,308.002,308.000.52%35,034
Jul 28, 20262,330.002,331.602,290.352,296.052,296.05-1.41%28,983
Jul 27, 20262,300.002,335.002,300.002,328.952,328.951.49%47,545
Jul 24, 20262,280.002,311.952,271.802,294.652,294.65-0.19%49,221
Jul 23, 20262,305.152,331.002,292.452,299.052,299.05-0.36%41,800
Jul 22, 20262,354.002,358.852,302.052,307.402,307.40-1.98%37,555
Jul 21, 20262,346.302,360.002,328.002,354.052,354.050.33%18,011
Jul 20, 20262,330.052,355.052,323.102,346.352,346.350.15%50,348
Jul 17, 20262,359.452,366.952,335.202,342.952,342.95-0.75%27,783
Jul 16, 20262,365.502,384.052,352.852,360.602,360.60-0.42%51,932
Jul 15, 20262,364.002,402.002,359.002,370.502,370.500.45%35,871
Jul 14, 20262,387.952,387.952,351.652,359.802,359.80-1.76%44,828
Jul 13, 20262,408.202,412.002,385.002,402.002,402.00-0.75%59,213
Jul 10, 20262,381.952,433.552,374.002,420.102,420.101.96%122,197
Jul 9, 20262,440.002,443.002,369.902,373.552,373.55-3.09%91,206
Jul 8, 20262,500.002,525.002,436.902,449.352,449.35-2.93%99,451
Jul 7, 20262,568.652,568.652,511.302,523.402,523.40-1.93%40,761
Jul 6, 20262,564.652,582.002,535.052,573.002,573.001.18%39,648
Jul 3, 20262,567.002,596.352,536.202,543.052,543.05-0.43%63,128
Jul 2, 20262,541.152,565.302,534.102,554.152,554.150.72%100,395
Jul 1, 20262,495.952,542.402,474.602,535.852,535.851.60%49,156
Jun 30, 20262,460.002,538.002,451.852,495.952,495.952.00%115,293
Jun 29, 20262,463.052,517.352,436.152,447.002,447.00-1.05%102,335
Jun 25, 20262,511.102,537.302,465.002,473.052,473.05-0.82%79,152
Jun 24, 20262,509.902,543.002,478.552,493.402,493.40-0.46%52,561
Jun 23, 20262,541.302,562.902,496.052,504.902,504.90-1.47%90,839
Jun 22, 20262,538.452,567.252,509.352,542.202,542.201.11%47,436
Jun 19, 20262,532.652,544.002,498.652,514.352,514.35-0.73%52,559
Jun 18, 20262,568.652,568.702,516.402,532.902,532.90-0.73%58,466
Jun 17, 20262,484.652,564.502,472.452,551.602,551.603.44%80,754
Jun 16, 20262,449.702,471.052,437.002,466.852,466.851.11%29,274
Jun 15, 20262,448.252,474.002,435.102,439.702,439.701.28%43,659
Jun 12, 20262,388.802,416.002,365.552,408.952,408.952.60%74,365
Jun 11, 20262,355.752,378.902,314.252,347.952,347.95-0.77%46,341
Jun 10, 20262,439.952,449.902,357.252,366.202,366.20-2.85%62,009
Jun 9, 20262,395.002,444.402,395.002,435.502,435.501.95%34,701
Jun 8, 20262,396.202,412.002,370.002,388.902,388.90-1.38%39,410
Jun 5, 20262,445.502,474.002,416.352,422.452,422.45-0.93%79,956
Jun 4, 20262,440.002,478.002,422.602,445.252,445.250.15%37,233
Jun 3, 20262,445.102,457.002,386.302,441.552,441.55-0.15%103,579
Jun 2, 20262,409.152,452.602,389.452,445.102,445.100.95%36,073
Jun 1, 20262,460.202,474.852,403.002,422.102,422.10-1.43%92,691
May 29, 20262,450.352,534.002,432.852,457.302,457.300.09%131,202
May 27, 20262,453.002,480.002,442.802,455.052,455.05-0.21%62,302
May 26, 20262,460.152,487.452,445.002,460.102,460.10-0.48%76,017
May 25, 20262,493.952,503.402,460.302,472.002,472.000.13%39,595
May 22, 20262,460.152,481.002,446.402,468.702,468.700.55%65,000
May 21, 20262,462.902,496.002,445.002,455.202,455.200.74%56,282