Skip to main content
logo
Mazagon Dock Shipbuilders Limited (NSE:MAZDOCK)
India flag India · Delayed Price · Currency is INR
2,518.70
-15.20 (-0.60%)
Jun 19, 2026, 3:30 PM IST

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,530.002,545.002,513.002,522.80--0.44%559,111
Jun 18, 20262,561.002,569.002,516.102,533.902,533.90-0.72%839,069
Jun 17, 20262,474.002,564.602,471.402,552.402,552.403.44%1,475,743
Jun 16, 20262,442.502,471.702,436.402,467.402,467.401.11%492,024
Jun 15, 20262,440.002,474.502,435.002,440.402,440.401.26%543,070
Jun 12, 20262,380.002,418.002,366.002,410.102,410.102.67%555,965
Jun 11, 20262,348.002,380.102,315.102,347.502,347.50-0.85%743,703
Jun 10, 20262,437.002,450.002,357.602,367.602,367.60-2.78%653,893
Jun 9, 20262,400.002,444.002,395.102,435.302,435.301.94%590,864
Jun 8, 20262,380.002,413.002,368.102,389.002,389.00-1.41%670,404
Jun 5, 20262,450.002,474.502,415.002,423.102,423.10-0.90%588,766
Jun 4, 20262,433.802,479.002,422.602,445.202,445.200.14%617,854
Jun 3, 20262,450.002,458.402,387.002,441.802,441.80-0.13%752,970
Jun 2, 20262,401.002,452.002,388.102,444.902,444.900.90%661,700
Jun 1, 20262,464.902,474.202,402.002,423.102,423.10-1.36%703,386
May 29, 20262,460.002,534.002,430.502,456.502,456.500.06%1,843,801
May 27, 20262,457.002,479.702,444.002,455.102,455.10-0.20%525,423
May 26, 20262,461.002,487.502,444.202,460.102,460.10-0.41%609,775
May 25, 20262,491.002,503.902,460.702,470.202,470.200.04%810,730
May 22, 20262,464.002,481.002,446.002,469.102,469.100.58%603,666
May 21, 20262,452.002,496.002,441.302,454.802,454.800.70%825,634
May 20, 20262,400.002,444.902,380.002,437.802,437.800.62%734,918
May 19, 20262,460.902,474.102,416.102,422.802,422.80-0.88%759,138
May 18, 20262,451.002,459.302,385.002,444.302,444.30-1.51%1,052,491
May 15, 20262,524.002,532.802,465.002,481.802,481.80-1.63%676,811
May 14, 20262,531.002,558.802,462.002,522.802,522.800.17%1,145,096
May 13, 20262,445.002,534.902,441.602,518.502,518.503.06%1,255,754
May 12, 20262,548.002,568.402,435.102,443.802,443.80-4.75%1,561,227
May 11, 20262,644.002,644.002,546.002,565.802,565.80-3.44%1,511,196
May 8, 20262,683.302,698.402,641.102,657.302,657.30-0.97%1,381,127
May 7, 20262,651.002,693.402,636.002,683.302,683.301.47%1,507,905
May 6, 20262,646.602,669.902,629.002,644.502,644.500.42%1,033,434
May 5, 20262,615.002,651.402,596.002,633.402,633.400.83%1,757,210
May 4, 20262,751.202,759.002,585.302,611.602,611.60-4.45%4,484,297
Apr 30, 20262,774.002,778.002,680.002,733.202,733.20-1.32%1,915,445
Apr 29, 20262,712.002,810.002,710.302,769.702,769.703.22%4,924,360
Apr 28, 20262,683.902,712.002,668.102,683.302,683.30-0.03%998,394
Apr 27, 20262,690.002,714.002,672.002,684.002,684.000.13%1,246,572
Apr 24, 20262,705.002,726.002,641.802,680.402,680.40-0.50%2,286,997
Apr 23, 20262,703.902,742.002,670.902,693.802,693.80-0.37%2,207,513
Apr 22, 20262,656.602,714.902,650.602,703.902,703.901.78%1,890,811
Apr 21, 20262,639.002,707.402,634.302,656.602,656.601.35%2,156,131
Apr 20, 20262,628.402,670.002,578.002,621.202,621.200.18%2,545,329
Apr 17, 20262,570.002,624.002,565.002,616.402,616.402.02%2,506,677
Apr 16, 20262,560.002,591.702,525.102,564.602,564.601.03%1,872,567
Apr 15, 20262,540.002,560.002,522.002,538.502,538.501.75%1,686,831
Apr 13, 20262,425.002,511.402,389.002,494.902,494.901.00%2,539,199
Apr 10, 20262,450.102,530.502,450.102,470.202,470.201.42%2,003,885
Apr 9, 20262,381.102,468.602,373.002,435.502,435.501.69%2,726,784
Apr 8, 20262,460.902,465.002,374.002,395.002,395.002.87%1,926,538