Skip to main content
Mazagon Dock Shipbuilders Limited (BOM:543237)
India flag India · Delayed Price · Currency is INR
2,683.15
-0.55 (-0.02%)
At close: Apr 28, 2026

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,708.902,710.002,670.402,683.152,683.15-0.02%74,251
Apr 27, 20262,691.002,713.752,671.252,683.702,683.700.17%92,648
Apr 24, 20262,700.102,725.852,642.002,679.202,679.20-0.56%253,053
Apr 23, 20262,705.002,743.452,671.052,694.202,694.20-0.32%171,074
Apr 22, 20262,664.002,714.402,650.002,702.752,702.751.75%137,967
Apr 21, 20262,643.702,707.902,638.402,656.302,656.301.35%176,491
Apr 20, 20262,620.602,670.002,577.352,620.852,620.850.10%274,148
Apr 17, 20262,586.702,624.852,564.602,618.302,618.302.12%178,893
Apr 16, 20262,560.002,591.152,526.002,564.002,564.000.98%205,121
Apr 15, 20262,544.252,562.502,521.652,539.202,539.201.79%111,443
Apr 13, 20262,424.402,511.852,390.002,494.502,494.501.02%159,271
Apr 10, 20262,454.952,530.002,450.102,469.352,469.351.38%198,652
Apr 9, 20262,385.002,469.402,373.302,435.702,435.701.67%308,128
Apr 8, 20262,524.952,524.952,374.702,395.702,395.702.95%167,788
Apr 7, 20262,292.802,335.502,274.752,327.002,327.000.54%155,599
Apr 6, 20262,274.902,322.152,217.252,314.452,314.452.22%142,230
Apr 2, 20262,256.702,279.002,203.002,264.102,264.10-2.29%185,609
Apr 1, 20262,156.602,344.452,124.452,317.252,317.2512.26%651,995
Mar 30, 20262,131.352,184.452,057.402,064.152,064.15-4.61%339,450
Mar 27, 20262,248.202,255.852,155.702,163.902,163.90-4.10%263,134
Mar 25, 20262,284.952,308.252,247.752,256.452,256.450.21%82,766
Mar 24, 20262,273.502,273.502,212.702,251.802,251.802.09%83,740
Mar 23, 20262,290.002,302.302,186.002,205.652,205.65-5.08%138,910
Mar 20, 20262,387.952,412.002,316.002,323.752,323.75-1.62%136,080
Mar 19, 20262,431.452,447.002,351.752,361.902,361.90-3.85%122,695
Mar 18, 20262,366.152,464.752,363.002,456.402,456.403.92%192,325
Mar 17, 20262,347.102,374.002,307.652,363.852,363.851.47%80,146
Mar 16, 20262,328.002,348.002,260.902,329.552,329.550.05%221,834
Mar 13, 20262,437.002,442.502,320.002,328.502,328.50-4.88%193,605
Mar 12, 20262,395.252,470.002,382.002,447.902,447.900.46%400,141
Mar 11, 20262,518.952,539.002,429.002,436.752,436.75-1.76%134,286
Mar 10, 20262,444.952,499.002,361.202,480.352,480.353.93%317,173
Mar 9, 20262,498.552,498.552,347.102,386.652,386.65-3.36%309,745
Mar 6, 20262,398.952,559.002,373.552,469.652,469.655.00%1,330,595
Mar 5, 20262,198.952,412.502,175.852,351.952,351.958.57%1,024,135
Mar 4, 20262,209.002,214.952,158.402,166.352,166.35-1.95%55,360
Mar 2, 20262,135.852,275.002,130.002,209.502,209.50-0.63%94,933
Feb 27, 20262,264.902,264.902,215.002,223.602,223.60-1.22%46,699
Feb 26, 20262,240.002,273.002,230.002,251.152,251.150.54%61,860
Feb 25, 20262,260.002,271.852,232.052,239.152,239.15-0.76%30,756
Feb 24, 20262,281.052,289.852,236.152,256.252,256.25-1.08%103,109
Feb 23, 20262,370.102,372.002,271.002,280.902,280.90-3.42%118,983
Feb 20, 20262,344.002,408.402,332.952,361.702,361.700.93%37,270
Feb 19, 20262,390.302,415.002,329.502,340.052,340.05-2.01%24,270
Feb 18, 20262,370.152,400.902,343.752,388.052,388.050.85%69,743
Feb 17, 20262,356.002,380.152,351.052,367.952,367.950.42%48,738
Feb 16, 20262,351.252,362.152,319.152,357.952,357.950.28%68,897
Feb 13, 20262,395.502,402.002,340.002,351.252,351.25-2.66%88,583
Feb 12, 20262,430.352,431.002,396.002,415.402,407.90-0.62%35,982
Feb 11, 20262,450.652,450.652,395.202,430.402,422.85-0.35%55,318
Feb 10, 20262,486.602,511.052,431.052,439.052,431.48-1.34%55,078
Feb 9, 20262,434.952,498.002,419.302,472.252,464.572.91%73,131
Feb 6, 20262,415.002,438.252,356.052,402.352,394.890.20%85,553
Feb 5, 20262,425.752,431.802,350.002,397.502,390.06-1.41%87,643
Feb 4, 20262,450.002,450.002,406.852,431.902,424.35-0.74%36,606
Feb 3, 20262,510.802,544.952,435.002,450.152,442.540.91%119,167
Feb 2, 20262,384.902,438.952,334.202,428.002,420.461.28%168,537
Feb 1, 20262,595.102,657.002,315.702,397.352,389.91-6.82%544,997
Jan 30, 20262,508.002,585.902,480.052,572.952,564.962.26%148,668
Jan 29, 20262,536.252,536.452,465.252,516.052,508.240.38%155,409
Jan 28, 20262,341.652,514.002,341.652,506.452,498.677.24%240,631
Jan 27, 20262,313.252,350.002,283.302,337.252,329.991.56%48,676
Jan 23, 20262,370.252,380.002,296.702,301.452,294.30-2.86%84,740
Jan 22, 20262,345.002,379.802,330.052,369.152,361.791.62%85,839
Jan 21, 20262,330.002,351.752,287.152,331.452,324.21-0.10%172,057
Jan 20, 20262,437.002,453.352,317.102,333.752,326.50-4.25%187,843
Jan 19, 20262,423.002,473.502,422.902,437.452,429.88-0.38%40,535
Jan 16, 20262,475.202,485.002,418.652,446.852,439.25-0.98%95,250
Jan 14, 20262,479.452,498.002,460.002,471.102,463.43-0.41%40,596
Jan 13, 20262,549.752,549.752,451.002,481.352,473.65-1.52%67,459
Jan 12, 20262,524.952,529.152,445.002,519.702,511.880.66%142,846
Jan 9, 20262,490.002,606.952,490.002,503.202,495.430.94%271,853
Jan 8, 20262,503.252,553.302,470.502,479.802,472.10-1.27%96,990
Jan 7, 20262,478.052,520.002,468.002,511.602,503.800.60%81,637
Jan 6, 20262,518.202,519.902,473.252,496.502,488.75-0.77%68,353
Jan 5, 20262,487.702,544.602,487.702,515.852,508.040.84%108,395
Jan 2, 20262,480.002,511.002,474.402,494.802,487.050.69%84,043
Jan 1, 20262,504.802,504.802,454.652,477.652,469.96-0.50%64,933
Dec 31, 20252,474.002,509.002,474.002,490.202,482.471.10%82,542
Dec 30, 20252,548.752,548.752,420.002,463.152,455.50-2.95%188,073
Dec 29, 20252,568.102,635.152,531.302,538.002,530.12-0.15%231,659
Dec 26, 20252,532.802,627.002,525.952,541.752,533.860.04%186,849
Dec 24, 20252,511.702,562.902,510.052,540.702,532.811.16%47,848
Dec 23, 20252,548.102,572.802,506.402,511.652,503.85-1.33%107,549
Dec 22, 20252,434.302,553.502,403.002,545.402,537.505.63%178,704
Dec 19, 20252,359.002,414.852,359.002,409.652,402.172.18%63,332
Dec 18, 20252,353.002,379.902,325.052,358.252,350.930.09%33,126
Dec 17, 20252,414.902,415.002,350.552,356.052,348.73-2.13%47,117
Dec 16, 20252,435.002,440.402,395.002,407.352,399.87-1.63%33,810
Dec 15, 20252,456.002,464.002,435.052,447.152,439.55-0.49%49,114
Dec 12, 20252,469.402,491.452,435.502,459.152,451.51-0.32%29,901
Dec 11, 20252,455.752,490.002,446.002,467.002,459.341.14%69,081
Dec 10, 20252,467.552,511.402,432.852,439.202,431.63-2.09%75,127
Dec 9, 20252,452.002,505.602,404.202,491.202,483.460.27%134,309
Dec 8, 20252,614.502,615.002,454.702,484.602,476.89-5.02%82,908
Dec 5, 20252,659.052,667.552,601.702,616.002,607.88-0.95%38,845
Dec 4, 20252,620.702,660.002,580.502,641.152,632.950.88%66,168
Dec 3, 20252,656.802,656.802,610.202,618.152,610.02-1.23%19,114
Dec 2, 20252,670.002,681.152,640.052,650.852,642.62-0.77%14,023
Dec 1, 20252,696.802,703.002,663.402,671.302,663.01-0.30%18,645