Skip to main content
logo
Mazagon Dock Shipbuilders Limited (NSE:MAZDOCK)
India flag India · Delayed Price · Currency is INR
2,782.10
+46.10 (1.68%)
Nov 14, 2025, 3:29 PM IST

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20252,732.002,797.002,727.902,782.102,782.101.68%1,153,597
Nov 13, 20252,745.002,777.002,725.002,736.002,736.00-0.79%607,180
Nov 12, 20252,762.002,794.902,733.602,757.702,757.700.19%920,970
Nov 11, 20252,710.002,758.002,707.102,752.502,752.501.73%1,029,770
Nov 10, 20252,673.902,743.802,660.002,705.602,705.601.32%1,139,454
Nov 7, 20252,618.002,681.702,582.802,670.302,670.301.51%985,709
Nov 6, 20252,682.002,697.302,618.502,630.502,630.50-1.96%885,242
Nov 4, 20252,745.102,749.802,678.002,683.002,683.00-2.39%898,162
Nov 3, 20252,720.002,757.002,701.002,748.602,742.600.72%606,854
Oct 31, 20252,755.002,768.002,721.002,729.002,723.04-0.53%931,569
Oct 30, 20252,780.302,783.502,737.002,743.602,737.61-1.10%809,323
Oct 29, 20252,789.002,789.002,727.302,774.202,768.14-0.22%1,235,582
Oct 28, 20252,869.902,881.802,765.002,780.402,774.33-1.07%3,093,566
Oct 27, 20252,808.802,832.902,801.002,810.402,804.270.17%638,896
Oct 24, 20252,824.002,854.902,790.102,805.502,799.38-0.16%1,007,538
Oct 23, 20252,839.702,853.802,801.802,810.002,803.87-0.77%511,555
Oct 21, 20252,845.002,852.002,820.002,831.702,825.52-0.21%145,746
Oct 20, 20252,830.202,846.902,813.102,837.602,831.410.68%488,681
Oct 17, 20252,830.002,880.002,807.102,818.302,812.15-0.48%801,682
Oct 16, 20252,852.402,881.102,829.102,831.902,825.72-0.72%783,680
Oct 15, 20252,800.002,870.002,786.802,852.402,846.171.87%789,866
Oct 14, 20252,830.002,854.002,785.702,800.002,793.89-1.03%533,600
Oct 13, 20252,850.002,858.002,810.002,829.202,823.02-1.43%555,312
Oct 10, 20252,900.002,929.702,865.002,870.102,863.83-0.64%900,332
Oct 9, 20252,814.702,900.002,801.202,888.702,882.392.63%834,915
Oct 8, 20252,876.002,885.002,805.802,814.702,808.56-2.19%618,666
Oct 7, 20252,896.702,912.002,865.202,877.702,871.42-0.36%486,076
Oct 6, 20252,888.002,905.002,861.002,888.002,881.700.23%615,199
Oct 3, 20252,841.002,890.002,829.302,881.302,875.021.40%970,010
Oct 1, 20252,770.002,874.702,758.102,841.602,835.412.90%1,644,684
Sep 30, 20252,756.002,794.402,710.402,761.502,755.480.38%1,023,698
Sep 29, 20252,827.602,866.402,725.002,751.102,745.10-2.71%3,209,044
Sep 26, 20252,920.002,920.002,821.102,827.602,821.44-3.30%943,654
Sep 25, 20252,947.702,993.302,916.102,924.202,917.83-0.54%1,366,015
Sep 24, 20252,959.702,995.002,924.002,940.202,933.790.02%1,486,145
Sep 23, 20252,977.002,991.302,914.102,939.502,933.09-1.24%934,666
Sep 22, 20253,025.003,061.402,963.502,976.402,969.91-0.29%1,775,858
Sep 19, 20252,978.103,015.002,969.102,985.002,978.490.01%846,040
Sep 18, 20253,008.503,030.002,971.502,984.602,975.39-0.41%1,462,742
Sep 17, 20252,948.003,016.002,947.302,997.002,987.741.73%2,110,060
Sep 16, 20252,926.102,958.802,896.602,946.002,936.900.72%1,196,416
Sep 15, 20252,949.902,957.402,914.502,924.902,915.860.01%1,708,949
Sep 12, 20252,809.002,939.402,792.102,924.702,915.664.66%4,278,838
Sep 11, 20252,795.002,816.402,754.002,794.502,785.861.42%2,362,827
Sep 10, 20252,686.002,760.002,686.002,755.302,746.792.66%1,238,729
Sep 9, 20252,668.002,702.002,663.102,684.002,675.710.71%601,801
Sep 8, 20252,675.002,692.502,659.902,665.002,656.77-0.21%660,270
Sep 5, 20252,670.002,696.502,647.002,670.702,662.45-0.36%795,647
Sep 4, 20252,740.002,748.702,675.102,680.302,672.02-1.31%922,825
Sep 3, 20252,740.002,779.002,703.502,715.802,707.41-0.56%1,275,347