Skip to main content
logo
Mazagon Dock Shipbuilders Limited (NSE:MAZDOCK)
India flag India · Delayed Price · Currency is INR
2,381.90
+62.80 (2.71%)
Jul 31, 2026, 3:30 PM IST

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,345.002,401.802,328.802,381.802,381.802.70%1,599,786
Jul 30, 20262,309.002,342.702,270.102,319.102,319.100.49%1,162,428
Jul 29, 20262,303.002,315.002,296.202,307.802,307.800.52%250,953
Jul 28, 20262,330.302,331.002,290.002,295.802,295.80-1.48%466,171
Jul 27, 20262,299.002,336.202,299.002,330.302,330.301.59%496,352
Jul 24, 20262,275.902,311.902,272.002,293.802,293.80-0.22%430,126
Jul 23, 20262,307.402,331.602,290.002,298.902,298.90-0.37%490,751
Jul 22, 20262,351.102,358.902,300.402,307.402,307.40-1.98%569,931
Jul 21, 20262,346.002,360.002,331.002,354.102,354.100.32%347,371
Jul 20, 20262,335.002,355.002,323.002,346.502,346.500.16%322,086
Jul 17, 20262,355.002,368.002,333.302,342.802,342.80-0.78%555,651
Jul 16, 20262,370.002,385.002,354.002,361.302,361.30-0.34%400,371
Jul 15, 20262,365.102,403.002,358.302,369.402,369.400.40%472,032
Jul 14, 20262,378.102,388.002,351.102,359.902,359.90-1.78%701,588
Jul 13, 20262,417.002,417.002,385.002,402.602,402.60-0.72%529,277
Jul 10, 20262,385.002,433.802,373.102,420.102,420.101.99%995,945
Jul 9, 20262,440.002,444.002,369.902,372.802,372.80-3.18%1,695,100
Jul 8, 20262,501.602,525.002,436.302,450.702,450.70-2.87%757,008
Jul 7, 20262,564.802,568.302,511.602,523.202,523.20-1.97%796,481
Jul 6, 20262,543.602,582.402,535.002,573.902,573.901.19%767,338
Jul 3, 20262,565.002,597.002,536.002,543.602,543.60-0.45%884,919
Jul 2, 20262,548.002,564.902,534.002,555.002,555.000.76%755,276
Jul 1, 20262,497.002,543.102,474.002,535.702,535.701.57%810,338
Jun 30, 20262,459.002,539.502,452.002,496.602,496.602.04%1,520,114
Jun 29, 20262,465.002,518.002,436.502,446.802,446.80-1.04%1,322,910
Jun 25, 20262,500.002,537.902,463.202,472.502,472.50-0.82%934,988
Jun 24, 20262,499.102,544.802,477.702,493.002,493.00-0.55%944,183
Jun 23, 20262,543.902,563.902,494.602,506.702,506.70-1.38%738,306
Jun 22, 20262,530.002,569.002,510.102,541.702,541.700.91%826,492
Jun 19, 20262,530.002,545.002,499.002,518.702,518.70-0.60%765,738
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