Skip to main content
logo
Mazagon Dock Shipbuilders Limited (BOM:543237)
India flag India · Delayed Price · Currency is INR
2,103.85
+33.55 (1.62%)
At close: Oct 6, 2026

BOM:543237 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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