Skip to main content
logo
Mazagon Dock Shipbuilders Limited (BOM:543237)
India flag India · Delayed Price · Currency is INR
2,460.10
-11.90 (-0.48%)
At close: May 26, 2026

BOM:543237 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 20262,408.902,444.402,379.352,437.152,437.150.59%53,473
May 19, 20262,471.452,473.402,417.002,422.752,422.75-0.83%42,386
May 18, 20262,437.402,458.752,385.002,443.052,443.05-1.56%120,533
May 15, 20262,520.002,528.652,465.002,481.802,481.80-1.64%82,790
May 14, 20262,530.002,558.502,461.502,523.252,523.250.18%115,881
May 13, 20262,446.002,532.102,441.152,518.602,518.602.94%174,805
May 12, 20262,549.752,568.052,435.002,446.702,446.70-4.61%108,369
May 11, 20262,645.002,645.052,547.002,564.852,564.85-3.43%106,078
May 8, 20262,684.802,698.052,642.002,655.952,655.95-1.07%117,798
May 7, 20262,652.002,694.552,635.752,684.802,684.801.53%85,472
May 6, 20262,649.952,668.902,629.102,644.352,644.350.34%149,039
May 5, 20262,615.002,650.002,598.602,635.302,635.300.96%129,487
May 4, 20262,750.402,759.402,585.052,610.202,610.20-4.50%440,136
Apr 30, 20262,775.002,779.402,680.002,733.252,733.25-1.38%220,192
Apr 29, 20262,710.002,810.002,703.252,771.502,771.503.29%251,708
Apr 28, 20262,708.902,710.002,670.402,683.152,683.15-0.02%74,251
Apr 27, 20262,691.002,713.752,671.252,683.702,683.700.17%92,648
Apr 24, 20262,700.102,725.852,642.002,679.202,679.20-0.56%253,053
Apr 23, 20262,705.002,743.452,671.052,694.202,694.20-0.32%171,074
Apr 22, 20262,664.002,714.402,650.002,702.752,702.751.75%137,967
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