Skip to main content
Mazagon Dock Shipbuilders Limited (BOM:543237)
India flag India · Delayed Price · Currency is INR
2,616.00
-25.15 (-0.95%)
At close: Dec 5, 2025

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,659.052,667.552,601.702,616.002,616.00-0.95%38,845
Dec 4, 20252,620.702,660.002,580.502,641.152,641.150.88%66,168
Dec 3, 20252,656.802,656.802,610.202,618.152,618.15-1.23%19,114
Dec 2, 20252,670.002,681.152,640.052,650.852,650.85-0.77%14,023
Dec 1, 20252,696.802,703.002,663.402,671.302,671.30-0.30%18,645
Nov 28, 20252,677.202,698.002,663.152,679.402,679.400.21%17,787
Nov 27, 20252,703.552,721.002,665.802,673.852,673.85-0.82%33,891
Nov 26, 20252,662.552,699.002,652.002,696.002,696.001.99%59,273
Nov 25, 20252,689.752,703.602,640.502,643.302,643.30-1.58%24,063
Nov 24, 20252,739.502,739.502,680.452,685.802,685.80-2.07%29,436
Nov 21, 20252,830.002,832.952,737.002,742.502,742.50-3.05%61,440
Nov 20, 20252,783.402,847.902,780.002,828.752,828.751.79%82,076
Nov 19, 20252,799.902,799.902,764.102,778.902,778.90-0.70%25,468
Nov 18, 20252,819.652,819.652,772.002,798.552,798.55-0.05%30,085
Nov 17, 20252,786.802,826.002,785.002,799.852,799.850.67%58,504
Nov 14, 20252,736.002,795.652,730.002,781.152,781.151.72%71,056
Nov 13, 20252,756.252,776.952,726.002,734.252,734.25-0.85%57,101
Nov 12, 20252,769.852,794.002,735.002,757.752,757.750.22%37,052
Nov 11, 20252,710.002,757.002,710.002,751.802,751.801.72%52,727
Nov 10, 20252,671.352,743.602,658.852,705.352,705.351.30%84,255
Nov 7, 20252,624.802,681.952,582.502,670.552,670.551.57%35,862
Nov 6, 20252,672.752,699.402,620.002,629.352,629.35-1.99%37,938
Nov 4, 20252,748.602,748.602,676.802,682.702,682.70-2.41%84,837
Nov 3, 20252,716.252,754.352,701.002,748.852,742.850.73%61,560
Oct 31, 20252,760.002,768.352,720.352,729.002,723.04-0.51%44,265
Oct 30, 20252,790.752,790.752,738.002,743.102,737.11-1.12%43,132
Oct 29, 20252,798.752,798.752,729.002,774.052,767.99-0.24%97,994
Oct 28, 20252,874.952,882.852,765.452,780.602,774.53-1.05%199,934
Oct 27, 20252,805.402,832.902,800.652,810.152,804.020.19%49,887
Oct 24, 20252,825.002,855.252,790.202,804.852,798.73-0.19%87,361
Oct 23, 20252,836.052,851.952,805.002,810.302,804.17-0.87%60,451
Oct 21, 20252,845.002,853.302,818.802,834.902,828.71-0.10%18,778
Oct 20, 20252,818.502,848.002,814.002,837.752,831.560.73%28,250
Oct 17, 20252,832.002,878.902,809.252,817.052,810.90-0.53%79,448
Oct 16, 20252,851.902,880.102,829.102,831.952,825.77-0.70%50,277
Oct 15, 20252,797.502,870.002,788.002,851.902,845.681.95%38,199
Oct 14, 20252,829.252,852.552,786.252,797.402,791.29-1.13%59,291
Oct 13, 20252,841.352,866.502,810.002,829.252,823.07-1.42%31,966
Oct 10, 20252,889.602,929.802,865.002,870.052,863.79-0.63%56,695
Oct 9, 20252,811.052,899.002,800.002,888.202,881.902.60%87,878
Oct 8, 20252,880.002,884.152,806.102,815.052,808.91-2.14%43,016
Oct 7, 20252,893.002,910.602,863.402,876.602,870.32-0.38%32,472
Oct 6, 20252,885.002,904.602,861.002,887.452,881.150.20%79,895
Oct 3, 20252,842.002,889.952,828.702,881.802,875.511.40%108,079
Oct 1, 20252,768.202,875.002,757.602,842.002,835.802.86%153,264
Sep 30, 20252,752.452,794.352,711.902,763.052,757.020.49%75,305
Sep 29, 20252,823.152,866.002,725.152,749.452,743.45-2.82%123,136
Sep 26, 20252,902.502,919.802,821.102,829.252,823.07-3.25%110,280
Sep 25, 20252,961.202,991.802,917.402,924.202,917.82-0.53%89,097
Sep 24, 20252,964.852,995.002,925.002,939.702,933.28-0.01%127,289