Skip to main content
Mazagon Dock Shipbuilders Limited (NSE:MAZDOCK)
India flag India · Delayed Price · Currency is INR
2,616.30
-24.90 (-0.94%)
At close: Dec 5, 2025

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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