Skip to main content
logo
Mazagon Dock Shipbuilders Limited (NSE:MAZDOCK)
India flag India · Delayed Price · Currency is INR
2,162.90
-93.00 (-4.12%)
At close: Mar 27, 2026

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,255.902,256.002,156.002,162.902,162.90-4.12%1,958,538
Mar 25, 20262,275.902,308.002,248.202,255.902,255.900.13%1,196,364
Mar 24, 20262,260.002,272.702,213.102,253.002,253.002.10%1,457,697
Mar 23, 20262,290.002,302.702,185.202,206.702,206.70-5.05%1,695,946
Mar 20, 20262,380.402,412.802,315.302,324.102,324.10-1.58%1,409,370
Mar 19, 20262,424.002,446.902,350.102,361.402,361.40-3.89%1,717,365
Mar 18, 20262,367.402,465.002,363.002,456.902,456.904.00%2,070,389
Mar 17, 20262,340.002,373.502,308.402,362.302,362.301.31%1,335,155
Mar 16, 20262,328.502,348.902,260.502,331.802,331.800.16%1,971,203
Mar 13, 20262,434.002,441.602,320.002,328.002,328.00-4.72%1,698,943
Mar 12, 20262,400.002,470.902,382.002,443.302,443.300.30%2,150,371
Mar 11, 20262,510.102,539.002,428.002,436.102,436.10-1.85%2,597,451
Mar 10, 20262,448.002,499.002,361.002,482.102,482.103.98%4,138,241
Mar 9, 20262,488.402,489.002,347.402,387.002,387.00-3.43%3,377,329
Mar 6, 20262,383.302,560.002,370.102,471.902,471.905.08%12,648,970
Mar 5, 20262,179.902,414.902,178.802,352.502,352.508.64%9,407,750
Mar 4, 20262,209.802,214.402,158.002,165.402,165.40-2.01%979,808
Mar 2, 20262,125.902,275.002,125.902,209.802,209.80-0.68%1,448,602
Feb 27, 20262,248.002,248.002,214.302,224.902,224.90-1.19%625,013
Feb 26, 20262,240.002,273.202,230.002,251.702,251.700.62%765,678
Feb 25, 20262,270.902,273.102,231.102,237.802,237.80-0.82%517,093
Feb 24, 20262,284.102,288.902,236.002,256.402,256.40-1.07%729,152
Feb 23, 20262,370.002,370.002,271.102,280.802,280.80-3.36%1,137,814
Feb 20, 20262,342.002,408.802,333.002,360.202,360.200.72%805,052
Feb 19, 20262,397.902,417.002,327.002,343.302,343.30-1.90%579,134
Feb 18, 20262,375.002,401.902,342.102,388.602,388.600.88%676,716
Feb 17, 20262,357.502,380.002,351.502,367.802,367.800.44%533,328
Feb 16, 20262,350.002,364.902,320.402,357.502,357.500.31%543,673
Feb 13, 20262,400.002,405.002,340.002,350.202,350.20-2.68%848,843
Feb 12, 20262,419.802,432.102,395.002,414.902,407.40-0.65%625,143
Feb 11, 20262,450.002,450.302,394.302,430.602,423.05-0.35%733,200
Feb 10, 20262,480.002,512.002,431.102,439.102,431.52-1.35%932,887
Feb 9, 20262,429.002,498.902,419.002,472.502,464.822.92%1,303,088
Feb 6, 20262,415.002,438.702,356.002,402.402,394.940.17%1,501,767
Feb 5, 20262,430.402,430.402,350.002,398.402,390.95-1.34%998,660
Feb 4, 20262,450.002,450.202,405.902,431.002,423.45-0.79%645,048
Feb 3, 20262,490.002,543.702,435.002,450.402,442.790.95%973,033
Feb 2, 20262,380.002,439.902,333.202,427.402,419.861.37%1,511,439
Feb 1, 20262,598.802,657.902,315.702,394.502,387.06-6.93%4,419,824
Jan 30, 20262,506.002,586.002,482.002,572.902,564.912.21%2,200,627
Jan 29, 20262,531.402,536.902,465.402,517.202,509.380.46%1,332,908
Jan 28, 20262,350.002,514.002,350.002,505.602,497.827.30%2,205,285
Jan 27, 20262,316.802,350.002,283.302,335.102,327.851.45%988,179
Jan 23, 20262,380.002,380.202,294.602,301.802,294.65-2.84%788,229
Jan 22, 20262,346.002,379.002,330.102,369.002,361.641.61%710,190
Jan 21, 20262,333.002,351.702,287.102,331.402,324.16-0.04%1,294,553
Jan 20, 20262,436.902,453.402,315.602,332.302,325.06-4.28%1,225,724
Jan 19, 20262,431.002,474.002,422.202,436.702,429.13-0.42%754,827
Jan 16, 20262,478.902,489.902,418.002,447.002,439.40-0.96%826,635
Jan 14, 20262,475.002,499.002,459.602,470.802,463.13-0.43%888,001