Skip to main content
Mazagon Dock Shipbuilders Limited (NSE:MAZDOCK)
India flag India · Delayed Price · Currency is INR
2,387.00
-84.90 (-3.43%)
At close: Mar 9, 2026

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 19, 20262,397.902,417.002,327.002,343.302,343.30-1.90%579,134
Feb 18, 20262,375.002,401.902,342.102,388.602,388.600.88%676,716
Feb 17, 20262,357.502,380.002,351.502,367.802,367.800.44%533,328
Feb 16, 20262,350.002,364.902,320.402,357.502,357.500.31%543,673
Feb 13, 20262,400.002,405.002,340.002,350.202,350.20-2.68%848,843
Feb 12, 20262,419.802,432.102,395.002,414.902,407.40-0.65%625,143
Feb 11, 20262,450.002,450.302,394.302,430.602,423.05-0.35%733,200
Feb 10, 20262,480.002,512.002,431.102,439.102,431.52-1.35%932,887
Feb 9, 20262,429.002,498.902,419.002,472.502,464.822.92%1,303,088
Feb 6, 20262,415.002,438.702,356.002,402.402,394.940.17%1,501,767
Feb 5, 20262,430.402,430.402,350.002,398.402,390.95-1.34%998,660
Feb 4, 20262,450.002,450.202,405.902,431.002,423.45-0.79%645,048
Feb 3, 20262,490.002,543.702,435.002,450.402,442.790.95%973,033
Feb 2, 20262,380.002,439.902,333.202,427.402,419.861.37%1,511,439
Feb 1, 20262,598.802,657.902,315.702,394.502,387.06-6.93%4,419,824
Jan 30, 20262,506.002,586.002,482.002,572.902,564.912.21%2,200,627
Jan 29, 20262,531.402,536.902,465.402,517.202,509.380.46%1,332,908
Jan 28, 20262,350.002,514.002,350.002,505.602,497.827.30%2,205,285
Jan 27, 20262,316.802,350.002,283.302,335.102,327.851.45%988,179
Jan 23, 20262,380.002,380.202,294.602,301.802,294.65-2.84%788,229
Jan 22, 20262,346.002,379.002,330.102,369.002,361.641.61%710,190
Jan 21, 20262,333.002,351.702,287.102,331.402,324.16-0.04%1,294,553
Jan 20, 20262,436.902,453.402,315.602,332.302,325.06-4.28%1,225,724
Jan 19, 20262,431.002,474.002,422.202,436.702,429.13-0.42%754,827
Jan 16, 20262,478.902,489.902,418.002,447.002,439.40-0.96%826,635
Jan 14, 20262,475.002,499.002,459.602,470.802,463.13-0.43%888,001
Jan 13, 20262,535.002,547.802,450.502,481.402,473.69-1.58%1,139,049
Jan 12, 20262,522.002,529.102,445.002,521.202,513.370.83%1,498,084
Jan 9, 20262,490.002,607.002,489.002,500.502,492.730.81%4,152,262
Jan 8, 20262,511.402,552.002,470.002,480.402,472.70-1.23%891,464
Jan 7, 20262,473.002,520.002,467.502,511.402,503.600.60%768,267
Jan 6, 20262,520.002,520.402,473.802,496.402,488.65-0.73%582,637
Jan 5, 20262,495.002,544.002,494.002,514.702,506.890.81%1,160,745
Jan 2, 20262,480.002,511.402,473.602,494.502,486.750.72%930,773
Jan 1, 20262,500.002,504.002,455.002,476.702,469.01-0.54%807,674
Dec 31, 20252,475.002,510.002,475.002,490.202,482.471.13%895,150
Dec 30, 20252,548.002,548.002,420.002,462.402,454.75-2.95%3,680,047
Dec 29, 20252,579.002,635.902,531.102,537.302,529.42-0.16%2,276,561
Dec 26, 20252,540.302,628.702,526.202,541.402,533.510.04%2,591,649
Dec 24, 20252,515.002,563.002,511.002,540.302,532.411.08%1,104,009
Dec 23, 20252,550.002,572.002,506.302,513.202,505.39-1.24%1,121,382
Dec 22, 20252,423.002,553.102,401.102,544.802,536.905.67%1,921,319
Dec 19, 20252,363.702,415.002,358.002,408.202,400.722.13%1,028,888
Dec 18, 20252,351.002,379.802,325.102,358.002,350.680.06%770,150
Dec 17, 20252,408.002,415.902,350.002,356.602,349.28-2.13%650,211
Dec 16, 20252,435.002,443.702,390.002,408.002,400.52-1.63%586,161
Dec 15, 20252,458.002,463.902,434.802,447.802,440.20-0.44%387,667
Dec 12, 20252,475.002,490.002,434.002,458.702,451.06-0.36%595,164
Dec 11, 20252,451.202,491.302,444.702,467.502,459.841.16%752,818
Dec 10, 20252,480.902,509.902,432.002,439.102,431.52-2.01%673,452
Dec 9, 20252,460.002,505.002,405.202,489.102,481.370.22%1,499,888
Dec 8, 20252,614.902,615.402,455.002,483.702,475.99-5.07%1,637,270
Dec 5, 20252,649.902,671.802,601.002,616.302,608.17-0.94%669,126
Dec 4, 20252,618.002,665.002,580.002,641.202,633.000.92%718,508
Dec 3, 20252,650.002,659.902,610.002,617.202,609.07-1.28%434,911
Dec 2, 20252,668.902,681.902,640.002,651.202,642.97-0.79%366,212
Dec 1, 20252,689.402,702.002,663.102,672.202,663.90-0.28%473,965
Nov 28, 20252,673.002,699.002,661.002,679.602,671.280.08%412,097
Nov 27, 20252,703.502,721.602,666.102,677.402,669.08-0.71%500,827
Nov 26, 20252,650.002,700.002,650.002,696.502,688.132.02%503,194
Nov 25, 20252,686.102,703.002,640.002,643.002,634.79-1.60%760,974
Nov 24, 20252,725.002,730.902,681.602,686.102,677.76-2.15%615,558
Nov 21, 20252,830.002,830.002,737.002,745.202,736.67-2.98%988,634
Nov 20, 20252,780.002,848.002,775.802,829.502,820.711.66%1,653,665
Nov 19, 20252,796.002,798.002,765.002,783.402,774.76-0.57%447,300
Nov 18, 20252,800.502,818.002,772.002,799.302,790.61-0.04%711,021
Nov 17, 20252,795.002,827.002,782.102,800.502,791.800.66%1,140,125
Nov 14, 20252,732.002,797.002,727.902,782.102,773.461.68%1,153,814
Nov 13, 20252,745.002,777.002,725.002,736.002,727.50-0.79%607,180
Nov 12, 20252,762.002,794.902,733.602,757.702,749.140.19%920,970
Nov 11, 20252,710.002,758.002,707.102,752.502,743.951.73%1,029,770
Nov 10, 20252,673.902,743.802,660.002,705.602,697.201.32%1,139,454
Nov 7, 20252,618.002,681.702,582.802,670.302,662.011.51%985,709
Nov 6, 20252,682.002,697.302,618.502,630.502,622.33-1.96%885,242
Nov 4, 20252,745.102,749.802,678.002,683.002,674.67-2.39%898,162
Nov 3, 20252,720.002,757.002,701.002,748.602,734.080.72%606,854
Oct 31, 20252,755.002,768.002,721.002,729.002,714.59-0.53%931,569
Oct 30, 20252,780.302,783.502,737.002,743.602,729.11-1.10%809,323
Oct 29, 20252,789.002,789.002,727.302,774.202,759.55-0.22%1,235,582
Oct 28, 20252,869.902,881.802,765.002,780.402,765.71-1.07%3,093,566
Oct 27, 20252,808.802,832.902,801.002,810.402,795.560.17%638,896
Oct 24, 20252,824.002,854.902,790.102,805.502,790.68-0.16%1,007,538
Oct 23, 20252,839.702,853.802,801.802,810.002,795.16-0.77%511,555
Oct 21, 20252,845.002,852.002,820.002,831.702,816.74-0.21%145,746
Oct 20, 20252,830.202,846.902,813.102,837.602,822.610.68%488,634
Oct 17, 20252,830.002,880.002,807.102,818.302,803.41-0.48%801,682
Oct 16, 20252,852.402,881.102,829.102,831.902,816.94-0.72%783,680
Oct 15, 20252,800.002,870.002,786.802,852.402,837.331.87%789,866
Oct 14, 20252,830.002,854.002,785.702,800.002,785.21-1.03%533,596