Skip to main content
Mazagon Dock Shipbuilders Limited (BOM:543237)
India flag India · Delayed Price · Currency is INR
2,829.25
-94.95 (-3.25%)
At close: Sep 26, 2025

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,902.502,919.802,821.102,829.252,829.25-3.25%110,280
Sep 25, 20252,961.202,991.802,917.402,924.202,924.20-0.53%89,097
Sep 24, 20252,964.852,995.002,925.002,939.702,939.70-0.01%127,289
Sep 23, 20252,980.902,991.952,917.802,939.902,939.90-1.18%50,050
Sep 22, 20253,010.053,061.002,963.152,975.102,975.10-0.37%163,969
Sep 19, 20252,983.453,015.002,971.052,986.152,986.150.09%56,263
Sep 18, 20253,000.303,030.002,972.852,983.502,980.79-0.45%167,876
Sep 17, 20252,949.953,015.002,946.652,997.052,994.331.72%222,050
Sep 16, 20252,929.952,959.002,895.652,946.302,943.620.77%70,956
Sep 15, 20252,950.002,958.002,914.202,923.752,921.09-0.06%166,799
Sep 12, 20252,807.902,939.452,792.002,925.602,922.944.71%217,118
Sep 11, 20252,797.902,815.702,753.552,793.952,791.411.42%140,992
Sep 10, 20252,690.002,760.002,687.852,754.852,752.352.62%126,492
Sep 9, 20252,677.652,701.452,664.002,684.552,682.110.75%23,210
Sep 8, 20252,670.902,692.402,658.002,664.502,662.08-0.20%32,237
Sep 5, 20252,675.052,695.452,647.702,669.902,667.48-0.40%90,471
Sep 4, 20252,730.302,749.952,675.052,680.602,678.17-1.30%104,627
Sep 3, 20252,744.902,779.002,710.102,715.952,713.48-0.56%119,638
Sep 2, 20252,662.952,757.852,635.102,731.352,728.872.89%191,356
Sep 1, 20252,607.202,663.302,588.102,654.652,652.241.87%140,194
Aug 29, 20252,630.002,659.602,599.002,605.952,603.58-0.86%123,137
Aug 28, 20252,669.002,696.002,621.002,628.552,626.16-2.23%137,460
Aug 26, 20252,730.702,734.502,672.102,688.402,685.96-2.46%150,648
Aug 25, 20252,795.052,798.152,737.152,756.202,753.702.06%239,171
Aug 22, 20252,765.152,765.152,696.002,700.652,698.20-2.34%55,881
Aug 21, 20252,780.202,840.902,747.652,765.352,762.84-0.44%208,571
Aug 20, 20252,747.402,795.002,722.252,777.502,774.981.10%64,586
Aug 19, 20252,739.952,759.002,702.052,747.252,744.760.27%82,525
Aug 18, 20252,760.052,785.002,716.102,739.952,737.460.66%117,153
Aug 14, 20252,753.652,753.652,710.202,722.052,719.58-0.97%56,915
Aug 13, 20252,715.002,769.002,705.002,748.852,746.352.15%116,673
Aug 12, 20252,707.552,728.952,649.052,691.002,688.56-0.26%126,496
Aug 11, 20252,638.152,755.002,625.002,698.002,695.552.27%199,037
Aug 8, 20252,786.902,790.002,625.102,638.152,635.75-5.32%235,330
Aug 7, 20252,761.052,797.902,721.052,786.302,783.770.80%68,517
Aug 6, 20252,883.002,884.202,751.002,764.102,761.59-2.97%145,044
Aug 5, 20252,783.202,858.652,772.652,848.802,846.212.92%140,251
Aug 4, 20252,691.052,787.952,691.052,768.002,765.491.71%50,681
Aug 1, 20252,786.252,786.252,709.002,721.552,719.08-1.83%101,500
Jul 31, 20252,720.402,811.702,708.002,772.402,769.880.42%187,616
Jul 30, 20252,729.002,768.002,710.502,760.702,758.191.51%74,653
Jul 29, 20252,700.002,762.002,644.902,719.752,717.28-2.51%315,947
Jul 28, 20252,886.702,907.802,766.552,789.802,787.27-3.36%196,807
Jul 25, 20252,962.052,964.952,880.002,886.702,884.08-2.48%139,037
Jul 24, 20252,930.002,977.002,922.252,960.002,957.311.38%164,711
Jul 23, 20252,934.052,945.652,871.902,919.652,917.00-0.09%142,359
Jul 22, 20252,965.003,022.052,912.002,922.302,919.65-1.02%161,404
Jul 21, 20252,999.802,999.802,925.202,952.502,949.82-0.98%89,077
Jul 18, 20253,055.003,090.952,975.502,981.852,979.14-2.28%144,821
Jul 17, 20253,113.953,136.703,041.053,051.353,048.58-1.80%60,629