Skip to main content
logo
Mazagon Dock Shipbuilders Limited (NSE:MAZDOCK)
India flag India · Delayed Price · Currency is INR
2,656.80
-26.50 (-0.99%)
May 8, 2026, 3:29 PM IST

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20262,400.002,470.902,382.002,443.302,443.300.30%2,150,371
Mar 11, 20262,510.102,539.002,428.002,436.102,436.10-1.85%2,597,451
Mar 10, 20262,448.002,499.002,361.002,482.102,482.103.98%4,138,241
Mar 9, 20262,488.402,489.002,347.402,387.002,387.00-3.43%3,377,329
Mar 6, 20262,383.302,560.002,370.102,471.902,471.905.08%12,648,970
Mar 5, 20262,179.902,414.902,178.802,352.502,352.508.64%9,407,750
Mar 4, 20262,209.802,214.402,158.002,165.402,165.40-2.01%979,808
Mar 2, 20262,125.902,275.002,125.902,209.802,209.80-0.68%1,448,602
Feb 27, 20262,248.002,248.002,214.302,224.902,224.90-1.19%625,013
Feb 26, 20262,240.002,273.202,230.002,251.702,251.700.62%765,678
Feb 25, 20262,270.902,273.102,231.102,237.802,237.80-0.82%517,093
Feb 24, 20262,284.102,288.902,236.002,256.402,256.40-1.07%729,152
Feb 23, 20262,370.002,370.002,271.102,280.802,280.80-3.36%1,137,814
Feb 20, 20262,342.002,408.802,333.002,360.202,360.200.72%805,052