Skip to main content
logo
Mazagon Dock Shipbuilders Limited (NSE:MAZDOCK)
India flag India · Delayed Price · Currency is INR
2,700.30
-67.50 (-2.44%)
Aug 22, 2025, 3:30 PM IST

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,754.902,757.902,695.502,700.302,700.30-2.44%1,126,564
Aug 21, 20252,785.002,841.402,748.302,767.802,767.80-0.18%2,116,310
Aug 20, 20252,748.002,796.002,722.002,772.902,772.900.93%1,220,000
Aug 19, 20252,742.702,759.002,703.002,747.402,747.400.30%762,684
Aug 18, 20252,771.402,785.902,715.302,739.202,739.200.65%1,045,907
Aug 14, 20252,750.102,750.802,710.002,721.402,721.40-1.00%666,934
Aug 13, 20252,713.002,770.002,704.202,748.802,748.802.16%1,280,614
Aug 12, 20252,697.302,727.702,648.002,690.802,690.80-0.24%1,291,789
Aug 11, 20252,636.802,755.002,624.002,697.302,697.302.30%1,919,753
Aug 8, 20252,789.902,789.902,623.202,636.702,636.70-5.32%2,304,126
Aug 7, 20252,764.002,798.002,721.102,785.002,785.000.74%1,259,966
Aug 6, 20252,880.002,887.902,752.002,764.502,764.50-2.93%1,745,166
Aug 5, 20252,787.402,857.002,774.202,847.802,847.802.91%1,746,787
Aug 4, 20252,700.002,787.902,697.202,767.202,767.201.67%1,169,140
Aug 1, 20252,780.102,784.002,710.002,721.802,721.80-1.78%1,054,142
Jul 31, 20252,723.002,811.802,707.302,771.202,771.200.42%2,106,070
Jul 30, 20252,728.902,768.202,710.002,759.702,759.701.44%1,545,793
Jul 29, 20252,695.502,767.002,645.002,720.402,720.40-2.49%4,587,434
Jul 28, 20252,886.002,907.702,767.002,789.902,789.90-3.35%1,657,607
Jul 25, 20252,965.602,965.602,880.102,886.602,886.60-2.46%1,263,092
Jul 24, 20252,932.502,977.302,922.702,959.502,959.501.37%1,220,790
Jul 23, 20252,941.002,945.002,871.002,919.402,919.40-0.08%1,384,757
Jul 22, 20252,965.003,020.002,912.002,921.802,921.80-1.01%1,533,590
Jul 21, 20252,980.002,989.802,925.002,951.702,951.70-1.02%1,559,002
Jul 18, 20253,056.903,090.002,972.102,982.002,982.00-2.17%1,209,686
Jul 17, 20253,110.003,136.503,035.303,048.003,048.00-1.92%1,282,535
Jul 16, 20253,123.903,131.803,102.003,107.803,107.80-0.24%589,944
Jul 15, 20253,122.003,149.503,095.703,115.403,115.400.06%1,024,763
Jul 14, 20253,148.003,148.003,092.003,113.603,113.60-1.92%1,187,188
Jul 11, 20253,252.003,277.003,150.003,174.503,174.50-2.71%1,472,461
Jul 10, 20253,293.003,300.703,251.003,263.003,263.00-0.95%799,906
Jul 9, 20253,294.003,326.003,283.603,294.303,294.300.09%1,122,715
Jul 8, 20253,264.003,308.003,242.803,291.403,291.400.45%1,106,880
Jul 7, 20253,320.003,325.903,261.103,276.803,276.80-1.57%1,055,525
Jul 4, 20253,320.003,369.003,308.203,329.003,329.001.26%2,459,626
Jul 3, 20253,281.003,309.303,262.003,287.603,287.600.29%1,343,453
Jul 2, 20253,279.903,294.803,240.003,278.203,278.200.10%1,598,186
Jul 1, 20253,270.003,341.003,251.503,275.003,275.000.95%3,087,567
Jun 30, 20253,240.003,289.003,193.003,244.303,244.302.21%3,137,273
Jun 27, 20253,137.003,198.703,094.003,174.003,174.001.67%4,003,805
Jun 26, 20253,200.003,239.903,108.903,121.903,121.90-2.22%2,381,173
Jun 25, 20253,285.003,308.003,171.003,192.703,192.70-2.70%1,989,980
Jun 24, 20253,359.003,369.003,262.803,281.403,281.40-1.83%2,150,242
Jun 23, 20253,259.003,364.003,245.003,342.603,342.602.65%3,622,869
Jun 20, 20253,227.003,269.003,185.003,256.403,256.401.02%2,595,055
Jun 19, 20253,247.003,337.003,204.803,223.503,223.50-1.04%3,837,621
Jun 18, 20253,317.903,326.903,238.003,257.403,257.40-1.47%2,543,098
Jun 17, 20253,165.003,343.503,152.403,305.903,305.904.43%6,853,700
Jun 16, 20253,210.003,250.003,077.703,165.603,165.60-1.09%3,042,556
Jun 13, 20253,146.103,262.503,128.103,200.403,200.40-0.31%3,133,900