Skip to main content
logo
Mazagon Dock Shipbuilders Limited (NSE:MAZDOCK)
India flag India · Delayed Price · Currency is INR
2,333.00
-50.20 (-2.11%)
Sep 11, 2026, 3:15 PM IST

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,367.602,367.602,315.402,339.002,339.00-1.85%509,510
Sep 10, 20262,408.802,417.202,374.002,383.202,383.20-1.06%395,925
Sep 9, 20262,451.002,461.202,395.002,408.802,408.80-2.34%563,605
Sep 8, 20262,454.202,479.502,435.602,466.402,466.400.50%588,746
Sep 7, 20262,490.002,505.302,434.102,454.202,454.20-0.84%535,900
Sep 4, 20262,489.002,546.602,475.002,475.002,475.000.04%735,425
Sep 3, 20262,459.002,497.802,459.002,474.002,474.000.61%324,406
Sep 2, 20262,465.002,472.102,430.902,459.002,459.00-1.05%410,616
Sep 1, 20262,481.002,502.202,453.302,485.002,485.000.20%472,178
Aug 31, 20262,555.002,555.002,476.102,480.002,480.00-2.94%607,734
Aug 28, 20262,583.002,596.002,543.002,555.002,555.00-1.28%388,879
Aug 27, 20262,625.002,634.002,583.102,588.002,588.00-1.41%511,497
Aug 26, 20262,610.002,656.802,579.402,625.002,625.000.57%1,703,757
Aug 25, 20262,539.902,621.702,520.002,610.002,610.002.76%1,640,159
Aug 24, 20262,552.002,572.602,523.402,540.002,540.00-0.47%375,064
Aug 21, 20262,570.002,596.002,542.002,552.002,552.00-0.70%486,643
Aug 20, 20262,567.502,583.202,552.002,570.002,570.000.42%467,904
Aug 19, 20262,587.002,604.502,538.002,563.802,559.18-0.90%513,343
Aug 18, 20262,569.702,618.202,556.102,587.002,582.340.67%1,229,574
Aug 17, 20262,594.902,619.502,551.002,569.702,565.07-0.40%595,816
Aug 14, 20262,571.002,603.702,554.002,580.002,575.350.35%1,101,261
Aug 13, 20262,549.602,583.902,546.602,571.002,566.370.74%912,756
Aug 12, 20262,554.002,569.902,485.902,552.002,547.40-0.08%692,659
Aug 11, 20262,575.002,588.802,540.002,554.002,549.40-0.82%629,415
Aug 10, 20262,519.002,582.002,487.002,575.002,570.362.39%1,466,868
Aug 7, 20262,530.002,558.002,496.902,514.902,510.37-0.60%1,078,657
Aug 6, 20262,380.502,574.002,373.302,530.002,525.446.28%4,183,448
Aug 5, 20262,400.202,424.002,368.302,380.502,376.21-0.36%469,368
Aug 4, 20262,390.002,412.002,380.202,389.002,384.69-0.04%459,020
Aug 3, 20262,387.402,412.002,375.502,390.002,385.690.34%498,319
Jul 31, 20262,345.002,401.802,328.802,381.802,377.512.70%1,599,786
Jul 30, 20262,309.002,342.702,270.102,319.102,314.920.49%1,162,428
Jul 29, 20262,303.002,315.002,296.202,307.802,303.640.52%250,953
Jul 28, 20262,330.302,331.002,290.002,295.802,291.66-1.48%466,171
Jul 27, 20262,299.002,336.202,299.002,330.302,326.101.59%496,352
Jul 24, 20262,275.902,311.902,272.002,293.802,289.67-0.22%430,126
Jul 23, 20262,307.402,331.602,290.002,298.902,294.76-0.37%490,751
Jul 22, 20262,351.102,358.902,300.402,307.402,303.24-1.98%569,931
Jul 21, 20262,346.002,360.002,331.002,354.102,349.860.32%347,371
Jul 20, 20262,335.002,355.002,323.002,346.502,342.270.16%322,086
Jul 17, 20262,355.002,368.002,333.302,342.802,338.58-0.78%555,651
Jul 16, 20262,370.002,385.002,354.002,361.302,357.04-0.34%400,371
Jul 15, 20262,365.102,403.002,358.302,369.402,365.130.40%472,032
Jul 14, 20262,378.102,388.002,351.102,359.902,355.65-1.78%701,588
Jul 13, 20262,417.002,417.002,385.002,402.602,398.27-0.72%529,277
Jul 10, 20262,385.002,433.802,373.102,420.102,415.741.99%995,945
Jul 9, 20262,440.002,444.002,369.902,372.802,368.52-3.18%1,695,100
Jul 8, 20262,501.602,525.002,436.302,450.702,446.28-2.87%757,008
Jul 7, 20262,564.802,568.302,511.602,523.202,518.65-1.97%796,481
Jul 6, 20262,543.602,582.402,535.002,573.902,569.261.19%767,338