Skip to main content
logo
Mazagon Dock Shipbuilders Limited (BOM:543237)
India flag India · Delayed Price · Currency is INR
1,731.00
-24.05 (-1.37%)
At close: Oct 28, 2026

BOM:543237 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20261,688.351,775.051,688.351,731.001,731.00-1.37%246,214
Oct 27, 20261,886.901,935.001,691.101,755.051,755.05-6.60%340,745
Oct 26, 20261,860.001,904.001,838.801,879.001,879.000.91%92,562
Oct 23, 20261,915.001,917.151,845.551,862.001,862.00-3.32%125,608
Oct 22, 20261,936.851,943.851,863.751,926.001,926.00-3.57%128,767
Oct 21, 20262,050.002,062.001,983.251,997.401,997.40-2.76%70,593
Oct 19, 20262,091.952,091.952,050.602,054.002,054.00-1.77%21,448
Oct 16, 20262,109.902,114.002,089.952,091.002,091.00-0.56%20,697
Oct 15, 20262,121.852,131.652,100.002,102.802,102.80-1.01%36,154
Oct 14, 20262,120.002,145.802,108.102,124.302,124.300.21%35,727
Oct 13, 20262,028.002,119.902,006.002,119.902,119.904.53%102,190
Oct 12, 20262,030.902,077.002,025.002,028.002,028.000.65%68,860
Oct 9, 20262,020.002,021.601,988.502,015.002,015.001.26%70,424
Oct 8, 20262,060.002,062.901,990.001,990.001,990.00-3.65%89,353
Oct 7, 20262,100.052,100.052,052.952,065.452,065.45-1.83%52,418
Oct 6, 20262,082.152,111.002,079.002,103.852,103.851.62%29,996
Oct 5, 20262,073.002,092.902,055.502,070.302,070.300.07%58,754
Oct 1, 20262,112.202,115.502,032.802,068.852,068.85-1.91%49,232
Sep 30, 20262,082.552,138.852,082.552,109.202,109.200.68%64,744
Sep 29, 20262,136.202,136.202,089.002,095.002,095.00-2.10%93,865
Sep 28, 20262,192.652,198.952,131.252,140.002,140.00-2.73%78,928
Sep 25, 20262,204.952,214.902,186.002,200.002,200.00-0.23%45,548
Sep 24, 20262,200.102,221.602,188.852,205.002,205.00-0.32%62,940
Sep 23, 20262,212.502,224.552,204.302,212.002,212.000.36%36,685
Sep 22, 20262,244.702,250.502,196.002,204.002,204.00-1.30%62,901
Sep 21, 20262,272.852,279.202,222.002,233.002,233.00-0.84%59,618
Sep 18, 20262,210.002,270.102,204.052,252.002,252.001.59%88,510
Sep 17, 20262,249.802,263.402,177.752,216.852,216.85-0.44%108,001
Sep 16, 20262,233.652,283.952,190.152,226.552,226.55-3.32%110,533
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%25,708
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%70,735
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