Skip to main content
Mazagon Dock Shipbuilders Limited (NSE:MAZDOCK)
India flag India · Delayed Price · Currency is INR
2,483.00
-133.30 (-5.09%)
Dec 8, 2025, 3:30 PM IST

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 8, 20252,614.902,615.402,568.002,573.00--1.66%154,950
Dec 5, 20252,649.902,671.802,601.002,616.302,616.30-0.94%669,126
Dec 4, 20252,618.002,665.002,580.002,641.202,641.200.92%718,508
Dec 3, 20252,650.002,659.902,610.002,617.202,617.20-1.28%434,911
Dec 2, 20252,668.902,681.902,640.002,651.202,651.20-0.79%366,212
Dec 1, 20252,689.402,702.002,663.102,672.202,672.20-0.28%473,965
Nov 28, 20252,673.002,699.002,661.002,679.602,679.600.08%412,097
Nov 27, 20252,703.502,721.602,666.102,677.402,677.40-0.71%500,827
Nov 26, 20252,650.002,700.002,650.002,696.502,696.502.02%503,194
Nov 25, 20252,686.102,703.002,640.002,643.002,643.00-1.60%760,974
Nov 24, 20252,725.002,730.902,681.602,686.102,686.10-2.15%615,558
Nov 21, 20252,830.002,830.002,737.002,745.202,745.20-2.98%988,634
Nov 20, 20252,780.002,848.002,775.802,829.502,829.501.66%1,653,665
Nov 19, 20252,796.002,798.002,765.002,783.402,783.40-0.57%447,300
Nov 18, 20252,800.502,818.002,772.002,799.302,799.30-0.04%711,021
Nov 17, 20252,795.002,827.002,782.102,800.502,800.500.66%1,140,125
Nov 14, 20252,732.002,797.002,727.902,782.102,782.101.68%1,153,814
Nov 13, 20252,745.002,777.002,725.002,736.002,736.00-0.79%607,180
Nov 12, 20252,762.002,794.902,733.602,757.702,757.700.19%920,970
Nov 11, 20252,710.002,758.002,707.102,752.502,752.501.73%1,029,770
Nov 10, 20252,673.902,743.802,660.002,705.602,705.601.32%1,139,454
Nov 7, 20252,618.002,681.702,582.802,670.302,670.301.51%985,709
Nov 6, 20252,682.002,697.302,618.502,630.502,630.50-1.96%885,242
Nov 4, 20252,745.102,749.802,678.002,683.002,683.00-2.39%898,162
Nov 3, 20252,720.002,757.002,701.002,748.602,742.600.72%606,854
Oct 31, 20252,755.002,768.002,721.002,729.002,723.04-0.53%931,569
Oct 30, 20252,780.302,783.502,737.002,743.602,737.61-1.10%809,323
Oct 29, 20252,789.002,789.002,727.302,774.202,768.14-0.22%1,235,582
Oct 28, 20252,869.902,881.802,765.002,780.402,774.33-1.07%3,093,566
Oct 27, 20252,808.802,832.902,801.002,810.402,804.270.17%638,896
Oct 24, 20252,824.002,854.902,790.102,805.502,799.38-0.16%1,007,538
Oct 23, 20252,839.702,853.802,801.802,810.002,803.87-0.77%511,555
Oct 21, 20252,845.002,852.002,820.002,831.702,825.52-0.21%145,746
Oct 20, 20252,830.202,846.902,813.102,837.602,831.410.68%488,634
Oct 17, 20252,830.002,880.002,807.102,818.302,812.15-0.48%801,682
Oct 16, 20252,852.402,881.102,829.102,831.902,825.72-0.72%783,680
Oct 15, 20252,800.002,870.002,786.802,852.402,846.171.87%789,866
Oct 14, 20252,830.002,854.002,785.702,800.002,793.89-1.03%533,596
Oct 13, 20252,850.002,858.002,810.002,829.202,823.02-1.43%555,312
Oct 10, 20252,900.002,929.702,865.002,870.102,863.83-0.64%900,332
Oct 9, 20252,814.702,900.002,801.202,888.702,882.392.63%834,915
Oct 8, 20252,876.002,885.002,805.802,814.702,808.56-2.19%618,666
Oct 7, 20252,896.702,912.002,865.202,877.702,871.42-0.36%486,076
Oct 6, 20252,888.002,905.002,861.002,888.002,881.700.23%615,199
Oct 3, 20252,841.002,890.002,829.302,881.302,875.011.40%970,010
Oct 1, 20252,770.002,874.702,758.102,841.602,835.402.90%1,644,684
Sep 30, 20252,756.002,794.402,710.402,761.502,755.470.38%1,023,698
Sep 29, 20252,827.602,866.402,725.002,751.102,745.09-2.71%3,209,044
Sep 26, 20252,920.002,920.002,821.102,827.602,821.43-3.30%943,654
Sep 25, 20252,947.702,993.302,916.102,924.202,917.82-0.54%1,366,015
Sep 24, 20252,959.702,995.002,924.002,940.202,933.780.02%1,486,145
Sep 23, 20252,977.002,991.302,914.102,939.502,933.08-1.24%934,666
Sep 22, 20253,025.003,061.402,963.502,976.402,969.90-0.29%1,775,858
Sep 19, 20252,978.103,015.002,969.102,985.002,978.480.01%846,040
Sep 18, 20253,008.503,030.002,971.502,984.602,975.38-0.41%1,462,742
Sep 17, 20252,948.003,016.002,947.302,997.002,987.741.73%2,110,060
Sep 16, 20252,926.102,958.802,896.602,946.002,936.900.72%1,196,416
Sep 15, 20252,949.902,957.402,914.502,924.902,915.870.01%1,708,949
Sep 12, 20252,809.002,939.402,792.102,924.702,915.674.66%4,278,838
Sep 11, 20252,795.002,816.402,754.002,794.502,785.871.42%2,362,827
Sep 10, 20252,686.002,760.002,686.002,755.302,746.792.66%1,238,729
Sep 9, 20252,668.002,702.002,663.102,684.002,675.710.71%601,801
Sep 8, 20252,675.002,692.502,659.902,665.002,656.77-0.21%660,270
Sep 5, 20252,670.002,696.502,647.002,670.702,662.45-0.36%795,647
Sep 4, 20252,740.002,748.702,675.102,680.302,672.02-1.31%922,825
Sep 3, 20252,740.002,779.002,703.502,715.802,707.41-0.56%1,275,347
Sep 2, 20252,655.002,756.902,636.002,731.002,722.562.93%1,849,519
Sep 1, 20252,610.002,661.402,589.002,653.302,645.101.93%1,360,542
Aug 29, 20252,628.502,660.002,596.702,603.102,595.06-0.95%1,141,973
Aug 28, 20252,664.002,695.802,620.102,628.102,619.98-2.22%1,008,768
Aug 26, 20252,732.002,732.002,672.002,687.802,679.50-2.46%1,371,398
Aug 25, 20252,798.902,798.902,736.102,755.702,747.192.05%2,516,925
Aug 22, 20252,754.902,757.902,695.502,700.302,691.96-2.44%1,126,864
Aug 21, 20252,785.002,841.402,748.302,767.802,759.25-0.18%2,116,310
Aug 20, 20252,748.002,796.002,722.002,772.902,764.330.93%1,220,000
Aug 19, 20252,742.702,759.002,703.002,747.402,738.910.30%762,684
Aug 18, 20252,771.402,785.902,715.302,739.202,730.740.65%1,045,907
Aug 14, 20252,750.102,750.802,710.002,721.402,712.99-1.00%666,934
Aug 13, 20252,713.002,770.002,704.202,748.802,740.312.16%1,280,614
Aug 12, 20252,697.302,727.702,648.002,690.802,682.49-0.24%1,291,654
Aug 11, 20252,636.802,755.002,624.002,697.302,688.972.30%1,919,753
Aug 8, 20252,789.902,789.902,623.202,636.702,628.56-5.32%2,304,126
Aug 7, 20252,764.002,798.002,721.102,785.002,776.400.74%1,259,966
Aug 6, 20252,880.002,887.902,752.002,764.502,755.96-2.93%1,745,166
Aug 5, 20252,787.402,857.002,774.202,847.802,839.002.91%1,746,787
Aug 4, 20252,700.002,787.902,697.202,767.202,758.651.67%1,169,140
Aug 1, 20252,780.102,784.002,710.002,721.802,713.39-1.78%1,054,142
Jul 31, 20252,723.002,811.802,707.302,771.202,762.640.42%2,106,070
Jul 30, 20252,728.902,768.202,710.002,759.702,751.181.44%1,545,793
Jul 29, 20252,695.502,767.002,645.002,720.402,712.00-2.49%4,587,434
Jul 28, 20252,886.002,907.702,767.002,789.902,781.28-3.35%1,657,607
Jul 25, 20252,965.602,965.602,880.102,886.602,877.68-2.46%1,263,092
Jul 24, 20252,932.502,977.302,922.702,959.502,950.361.37%1,220,790
Jul 23, 20252,941.002,945.002,871.002,919.402,910.38-0.08%1,384,757
Jul 22, 20252,965.003,020.002,912.002,921.802,912.77-1.01%1,533,590
Jul 21, 20252,980.002,989.802,925.002,951.702,942.58-1.02%1,559,002
Jul 18, 20253,056.903,090.002,972.102,982.002,972.79-2.17%1,209,686
Jul 17, 20253,110.003,136.503,035.303,048.003,038.58-1.92%1,282,535
Jul 16, 20253,123.903,131.803,102.003,107.803,098.20-0.24%589,944
Jul 15, 20253,122.003,149.503,095.703,115.403,105.780.06%1,024,763