Skip to main content
logo
Mazagon Dock Shipbuilders Limited (NSE:MAZDOCK)
India flag India · Delayed Price · Currency is INR
2,456.50
+1.40 (0.06%)
May 29, 2026, 3:30 PM IST

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 20262,304.402,335.802,275.002,328.102,328.100.62%1,435,683
Apr 6, 20262,270.002,322.902,218.002,313.702,313.702.17%2,128,497
Apr 2, 20262,250.002,279.002,202.802,264.602,264.60-2.31%3,098,113
Apr 1, 20262,150.002,343.902,120.002,318.202,318.2012.25%7,812,878
Mar 30, 20262,141.902,184.302,057.402,065.202,065.20-4.52%2,411,404
Mar 27, 20262,255.902,256.002,156.002,162.902,162.90-4.12%1,958,538
Mar 25, 20262,275.902,308.002,248.202,255.902,255.900.13%1,196,364
Mar 24, 20262,260.002,272.702,213.102,253.002,253.002.10%1,457,697
Mar 23, 20262,290.002,302.702,185.202,206.702,206.70-5.05%1,695,946
Mar 20, 20262,380.402,412.802,315.302,324.102,324.10-1.58%1,409,370
Mar 19, 20262,424.002,446.902,350.102,361.402,361.40-3.89%1,717,365
Mar 18, 20262,367.402,465.002,363.002,456.902,456.904.00%2,070,389
Mar 17, 20262,340.002,373.502,308.402,362.302,362.301.31%1,335,155
Mar 16, 20262,328.502,348.902,260.502,331.802,331.800.16%1,971,203
Mar 13, 20262,434.002,441.602,320.002,328.002,328.00-4.72%1,698,943