Skip to main content
logo
Mazagon Dock Shipbuilders Limited (NSE:MAZDOCK)
India flag India · Delayed Price · Currency is INR
1,855.80
-66.50 (-3.46%)
Oct 23, 2026, 12:40 PM IST

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20261,915.001,918.101,853.001,855.801,855.80-3.46%422,162
Oct 22, 20261,940.001,945.001,865.001,922.301,922.30-3.76%1,757,233
Oct 21, 20262,052.002,059.701,982.201,997.501,997.50-2.66%437,217
Oct 19, 20262,090.002,092.002,050.002,052.002,052.00-1.91%290,592
Oct 16, 20262,105.002,115.502,088.002,092.002,092.00-0.62%318,701
Oct 15, 20262,118.002,131.802,100.002,105.002,105.00-0.91%399,082
Oct 14, 20262,120.002,145.002,108.102,124.402,124.400.21%503,626
Oct 13, 20262,027.002,121.302,005.002,120.002,120.004.59%844,286
Oct 12, 20262,025.002,078.002,020.002,027.002,027.000.85%588,340
Oct 9, 20262,024.002,024.001,987.702,010.002,010.001.01%883,444
Oct 8, 20262,055.002,060.901,990.001,990.001,990.00-3.60%683,614
Oct 7, 20262,101.002,102.502,052.402,064.402,064.40-1.74%437,816
Oct 6, 20262,080.002,111.002,078.802,101.002,101.001.30%403,608
Oct 5, 20262,075.002,093.902,055.402,074.002,074.000.48%364,228
Oct 1, 20262,110.002,115.602,031.202,064.002,064.00-2.32%648,362
Sep 30, 20262,083.402,140.002,081.102,113.002,113.001.24%510,455
Sep 29, 20262,136.002,137.402,087.102,087.102,087.10-2.38%738,710
Sep 28, 20262,195.002,199.402,131.002,138.002,138.00-2.80%650,380
Sep 25, 20262,202.002,217.002,185.602,199.602,199.60-0.11%426,521
Sep 24, 20262,205.002,221.802,189.202,202.002,202.00-0.43%463,672
Sep 23, 20262,210.602,225.002,203.502,211.502,211.500.34%373,859
Sep 22, 20262,241.202,250.502,196.002,204.002,204.00-1.25%611,823
Sep 21, 20262,268.002,278.002,222.102,232.002,232.00-2.11%639,638
Sep 18, 20262,209.002,280.002,205.102,280.002,280.003.17%850,778
Sep 17, 20262,249.102,264.902,176.002,210.002,210.00-0.98%1,560,226
Sep 16, 20262,236.002,288.602,190.002,231.902,231.90-0.18%545,318
Sep 15, 20262,339.002,346.902,225.102,236.002,236.00-4.40%762,530
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