Skip to main content
logo
Mazagon Dock Shipbuilders Limited (NSE:MAZDOCK)
India flag India · Delayed Price · Currency is INR
2,818.00
+12.50 (0.45%)
Oct 27, 2025, 2:01 PM IST

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,824.002,854.902,790.102,805.502,805.50-0.16%1,007,524
Oct 23, 20252,839.702,853.802,801.802,810.002,810.00-0.77%511,555
Oct 21, 20252,845.002,852.002,820.002,831.702,831.70-0.21%145,746
Oct 20, 20252,830.202,846.902,813.102,837.602,837.600.68%488,681
Oct 17, 20252,830.002,880.002,807.102,818.302,818.30-0.48%801,682
Oct 16, 20252,852.402,881.102,829.102,831.902,831.90-0.72%783,680
Oct 15, 20252,800.002,870.002,786.802,852.402,852.401.87%789,866
Oct 14, 20252,830.002,854.002,785.702,800.002,800.00-1.03%533,600
Oct 13, 20252,850.002,858.002,810.002,829.202,829.20-1.43%555,312
Oct 10, 20252,900.002,929.702,865.002,870.102,870.10-0.64%900,332
Oct 9, 20252,814.702,900.002,801.202,888.702,888.702.63%834,915
Oct 8, 20252,876.002,885.002,805.802,814.702,814.70-2.19%618,666
Oct 7, 20252,896.702,912.002,865.202,877.702,877.70-0.36%486,076
Oct 6, 20252,888.002,905.002,861.002,888.002,888.000.23%615,199
Oct 3, 20252,841.002,890.002,829.302,881.302,881.301.40%970,010
Oct 1, 20252,770.002,874.702,758.102,841.602,841.602.90%1,644,684
Sep 30, 20252,756.002,794.402,710.402,761.502,761.500.38%1,023,698
Sep 29, 20252,827.602,866.402,725.002,751.102,751.10-2.71%3,209,044
Sep 26, 20252,920.002,920.002,821.102,827.602,827.60-3.30%943,654
Sep 25, 20252,947.702,993.302,916.102,924.202,924.20-0.54%1,366,015
Sep 24, 20252,959.702,995.002,924.002,940.202,940.200.02%1,486,145
Sep 23, 20252,977.002,991.302,914.102,939.502,939.50-1.24%934,666
Sep 22, 20253,025.003,061.402,963.502,976.402,976.40-0.29%1,775,858
Sep 19, 20252,978.103,015.002,969.102,985.002,985.000.01%846,040
Sep 18, 20253,008.503,030.002,971.502,984.602,981.89-0.41%1,462,742
Sep 17, 20252,948.003,016.002,947.302,997.002,994.281.73%2,110,060
Sep 16, 20252,926.102,958.802,896.602,946.002,943.330.72%1,196,416
Sep 15, 20252,949.902,957.402,914.502,924.902,922.240.01%1,708,949
Sep 12, 20252,809.002,939.402,792.102,924.702,922.044.66%4,278,838
Sep 11, 20252,795.002,816.402,754.002,794.502,791.961.42%2,362,827
Sep 10, 20252,686.002,760.002,686.002,755.302,752.802.66%1,238,729
Sep 9, 20252,668.002,702.002,663.102,684.002,681.560.71%601,801
Sep 8, 20252,675.002,692.502,659.902,665.002,662.58-0.21%660,270
Sep 5, 20252,670.002,696.502,647.002,670.702,668.28-0.36%795,647
Sep 4, 20252,740.002,748.702,675.102,680.302,677.87-1.31%922,825
Sep 3, 20252,740.002,779.002,703.502,715.802,713.33-0.56%1,275,347
Sep 2, 20252,655.002,756.902,636.002,731.002,728.522.93%1,849,519
Sep 1, 20252,610.002,661.402,589.002,653.302,650.891.93%1,360,542
Aug 29, 20252,628.502,660.002,596.702,603.102,600.74-0.95%1,141,973
Aug 28, 20252,664.002,695.802,620.102,628.102,625.71-2.22%1,008,768
Aug 26, 20252,732.002,732.002,672.002,687.802,685.36-2.46%1,371,398
Aug 25, 20252,798.902,798.902,736.102,755.702,753.202.05%2,516,925
Aug 22, 20252,754.902,757.902,695.502,700.302,697.85-2.44%1,126,864
Aug 21, 20252,785.002,841.402,748.302,767.802,765.29-0.18%2,116,310
Aug 20, 20252,748.002,796.002,722.002,772.902,770.380.93%1,220,000
Aug 19, 20252,742.702,759.002,703.002,747.402,744.910.30%762,684
Aug 18, 20252,771.402,785.902,715.302,739.202,736.710.65%1,045,907
Aug 14, 20252,750.102,750.802,710.002,721.402,718.93-1.00%666,934
Aug 13, 20252,713.002,770.002,704.202,748.802,746.302.16%1,280,614
Aug 12, 20252,697.302,727.702,648.002,690.802,688.36-0.24%1,291,654