Skip to main content
logo
Mazagon Dock Shipbuilders Limited (NSE:MAZDOCK)
India flag India · Delayed Price · Currency is INR
2,552.00
-18.00 (-0.70%)
Aug 21, 2026, 3:15 PM IST

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 20262,565.002,597.002,536.002,543.602,539.02-0.45%884,919
Jul 2, 20262,548.002,564.902,534.002,555.002,550.400.76%755,276
Jul 1, 20262,497.002,543.102,474.002,535.702,531.131.57%810,338
Jun 30, 20262,459.002,539.502,452.002,496.602,492.102.04%1,520,114
Jun 29, 20262,465.002,518.002,436.502,446.802,442.39-1.04%1,322,910
Jun 25, 20262,500.002,537.902,463.202,472.502,468.04-0.82%934,988
Jun 24, 20262,499.102,544.802,477.702,493.002,488.51-0.55%944,183
Jun 23, 20262,543.902,563.902,494.602,506.702,502.18-1.38%738,306
Jun 22, 20262,530.002,569.002,510.102,541.702,537.120.91%826,492
Jun 19, 20262,530.002,545.002,499.002,518.702,514.16-0.60%765,738
Jun 18, 20262,561.002,569.002,516.102,533.902,529.33-0.72%839,069
Jun 17, 20262,474.002,564.602,471.402,552.402,547.803.44%1,475,743
Jun 16, 20262,442.502,471.702,436.402,467.402,462.951.11%492,024
Jun 15, 20262,440.002,474.502,435.002,440.402,436.001.26%543,070
Jun 12, 20262,380.002,418.002,366.002,410.102,405.762.67%555,965