Skip to main content
logo
Mazagon Dock Shipbuilders Limited (NSE:MAZDOCK)
India flag India · Delayed Price · Currency is INR
2,494.50
+17.80 (0.72%)
At close: Jan 2, 2026

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 20262,500.002,504.002,455.002,476.702,476.70-0.54%807,674
Dec 31, 20252,475.002,510.002,475.002,490.202,490.201.13%895,150
Dec 30, 20252,548.002,548.002,420.002,462.402,462.40-2.95%3,680,047
Dec 29, 20252,579.002,635.902,531.102,537.302,537.30-0.16%2,276,561
Dec 26, 20252,540.302,628.702,526.202,541.402,541.400.04%2,591,649
Dec 24, 20252,515.002,563.002,511.002,540.302,540.301.08%1,104,009
Dec 23, 20252,550.002,572.002,506.302,513.202,513.20-1.24%1,121,382
Dec 22, 20252,423.002,553.102,401.102,544.802,544.805.67%1,921,319
Dec 19, 20252,363.702,415.002,358.002,408.202,408.202.13%1,028,888
Dec 18, 20252,351.002,379.802,325.102,358.002,358.000.06%770,150
Dec 17, 20252,408.002,415.902,350.002,356.602,356.60-2.13%650,211
Dec 16, 20252,435.002,443.702,390.002,408.002,408.00-1.63%586,161
Dec 15, 20252,458.002,463.902,434.802,447.802,447.80-0.44%387,667
Dec 12, 20252,475.002,490.002,434.002,458.702,458.70-0.36%595,164
Dec 11, 20252,451.202,491.302,444.702,467.502,467.501.16%752,818
Dec 10, 20252,480.902,509.902,432.002,439.102,439.10-2.01%673,452
Dec 9, 20252,460.002,505.002,405.202,489.102,489.100.22%1,499,888
Dec 8, 20252,614.902,615.402,455.002,483.702,483.70-5.07%1,637,270
Dec 5, 20252,649.902,671.802,601.002,616.302,616.30-0.94%669,126
Dec 4, 20252,618.002,665.002,580.002,641.202,641.200.92%718,508
Dec 3, 20252,650.002,659.902,610.002,617.202,617.20-1.28%434,911
Dec 2, 20252,668.902,681.902,640.002,651.202,651.20-0.79%366,212
Dec 1, 20252,689.402,702.002,663.102,672.202,672.20-0.28%473,965
Nov 28, 20252,673.002,699.002,661.002,679.602,679.600.08%412,097
Nov 27, 20252,703.502,721.602,666.102,677.402,677.40-0.71%500,827
Nov 26, 20252,650.002,700.002,650.002,696.502,696.502.02%503,194
Nov 25, 20252,686.102,703.002,640.002,643.002,643.00-1.60%760,974
Nov 24, 20252,725.002,730.902,681.602,686.102,686.10-2.15%615,558
Nov 21, 20252,830.002,830.002,737.002,745.202,745.20-2.98%988,634
Nov 20, 20252,780.002,848.002,775.802,829.502,829.501.66%1,653,665
Nov 19, 20252,796.002,798.002,765.002,783.402,783.40-0.57%447,300
Nov 18, 20252,800.502,818.002,772.002,799.302,799.30-0.04%711,021
Nov 17, 20252,795.002,827.002,782.102,800.502,800.500.66%1,140,125
Nov 14, 20252,732.002,797.002,727.902,782.102,782.101.68%1,153,814
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