Skip to main content
logo
Mazagon Dock Shipbuilders Limited (NSE:MAZDOCK)
India flag India · Delayed Price · Currency is INR
2,369.00
+37.60 (1.61%)
Jan 22, 2026, 3:30 PM IST

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,346.002,379.002,330.102,337.50-0.26%410,011
Jan 21, 20262,333.002,351.702,287.102,331.402,331.40-0.04%1,294,553
Jan 20, 20262,436.902,453.402,315.602,332.302,332.30-4.28%1,225,724
Jan 19, 20262,431.002,474.002,422.202,436.702,436.70-0.42%754,827
Jan 16, 20262,478.902,489.902,418.002,447.002,447.00-0.96%826,635
Jan 14, 20262,475.002,499.002,459.602,470.802,470.80-0.43%888,001
Jan 13, 20262,535.002,547.802,450.502,481.402,481.40-1.58%1,139,049
Jan 12, 20262,522.002,529.102,445.002,521.202,521.200.83%1,498,084
Jan 9, 20262,490.002,607.002,489.002,500.502,500.500.81%4,152,262
Jan 8, 20262,511.402,552.002,470.002,480.402,480.40-1.23%891,464
Jan 7, 20262,473.002,520.002,467.502,511.402,511.400.60%768,267
Jan 6, 20262,520.002,520.402,473.802,496.402,496.40-0.73%582,637
Jan 5, 20262,495.002,544.002,494.002,514.702,514.700.81%1,160,745
Jan 2, 20262,480.002,511.402,473.602,494.502,494.500.72%930,773
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