Skip to main content
logo
Mazagon Dock Shipbuilders Limited (BOM:543237)
India flag India · Delayed Price · Currency is INR
2,656.30
+35.45 (1.35%)
At close: Apr 21, 2026

BOM:543237 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,643.702,707.902,638.402,656.302,656.301.35%176,491
Apr 20, 20262,620.602,670.002,577.352,620.852,620.850.10%274,148
Apr 17, 20262,586.702,624.852,564.602,618.302,618.302.12%178,893
Apr 16, 20262,560.002,591.152,526.002,564.002,564.000.98%205,121
Apr 15, 20262,544.252,562.502,521.652,539.202,539.201.79%111,443
Apr 13, 20262,424.402,511.852,390.002,494.502,494.501.02%159,271
Apr 10, 20262,454.952,530.002,450.102,469.352,469.351.38%198,652
Apr 9, 20262,385.002,469.402,373.302,435.702,435.701.67%308,128
Apr 8, 20262,524.952,524.952,374.702,395.702,395.702.95%167,788
Apr 7, 20262,292.802,335.502,274.752,327.002,327.000.54%155,599
Apr 6, 20262,274.902,322.152,217.252,314.452,314.452.22%142,230
Apr 2, 20262,256.702,279.002,203.002,264.102,264.10-2.29%185,609
Apr 1, 20262,156.602,344.452,124.452,317.252,317.2512.26%651,995
Mar 30, 20262,131.352,184.452,057.402,064.152,064.15-4.61%339,450
Mar 27, 20262,248.202,255.852,155.702,163.902,163.90-4.10%263,134
Mar 25, 20262,284.952,308.252,247.752,256.452,256.450.21%82,766
Mar 24, 20262,273.502,273.502,212.702,251.802,251.802.09%83,740
Mar 23, 20262,290.002,302.302,186.002,205.652,205.65-5.08%138,910
Mar 20, 20262,387.952,412.002,316.002,323.752,323.75-1.62%136,080
Mar 19, 20262,431.452,447.002,351.752,361.902,361.90-3.85%122,695
Mar 18, 20262,366.152,464.752,363.002,456.402,456.403.92%192,325
Mar 17, 20262,347.102,374.002,307.652,363.852,363.851.47%80,146
Mar 16, 20262,328.002,348.002,260.902,329.552,329.550.05%221,834
Mar 13, 20262,437.002,442.502,320.002,328.502,328.50-4.88%193,605
Mar 12, 20262,395.252,470.002,382.002,447.902,447.900.46%400,141
Mar 11, 20262,518.952,539.002,429.002,436.752,436.75-1.76%134,286
Mar 10, 20262,444.952,499.002,361.202,480.352,480.353.93%317,173
Mar 9, 20262,498.552,498.552,347.102,386.652,386.65-3.36%309,745
Mar 6, 20262,398.952,559.002,373.552,469.652,469.655.00%1,330,595
Mar 5, 20262,198.952,412.502,175.852,351.952,351.958.57%1,024,135
Mar 4, 20262,209.002,214.952,158.402,166.352,166.35-1.95%55,360
Mar 2, 20262,135.852,275.002,130.002,209.502,209.50-0.63%94,933
Feb 27, 20262,264.902,264.902,215.002,223.602,223.60-1.22%46,699
Feb 26, 20262,240.002,273.002,230.002,251.152,251.150.54%61,860
Feb 25, 20262,260.002,271.852,232.052,239.152,239.15-0.76%30,756
Feb 24, 20262,281.052,289.852,236.152,256.252,256.25-1.08%103,109
Feb 23, 20262,370.102,372.002,271.002,280.902,280.90-3.42%118,983
Feb 20, 20262,344.002,408.402,332.952,361.702,361.700.93%37,270
Feb 19, 20262,390.302,415.002,329.502,340.052,340.05-2.01%24,270
Feb 18, 20262,370.152,400.902,343.752,388.052,388.050.85%69,743
Feb 17, 20262,356.002,380.152,351.052,367.952,367.950.42%48,738
Feb 16, 20262,351.252,362.152,319.152,357.952,357.950.28%68,897
Feb 13, 20262,395.502,402.002,340.002,351.252,351.25-2.66%88,583
Feb 12, 20262,430.352,431.002,396.002,415.402,407.90-0.62%35,982
Feb 11, 20262,450.652,450.652,395.202,430.402,422.85-0.35%55,318
Feb 10, 20262,486.602,511.052,431.052,439.052,431.48-1.34%55,078
Feb 9, 20262,434.952,498.002,419.302,472.252,464.572.91%73,131
Feb 6, 20262,415.002,438.252,356.052,402.352,394.890.20%85,553
Feb 5, 20262,425.752,431.802,350.002,397.502,390.06-1.41%87,643
Feb 4, 20262,450.002,450.002,406.852,431.902,424.35-0.74%36,606