Skip to main content
Mazagon Dock Shipbuilders Limited (NSE:MAZDOCK)
India flag India · Delayed Price · Currency is INR
2,757.10
-70.50 (-2.49%)
Sep 29, 2025, 3:30 PM IST

Mazagon Dock Shipbuilders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,920.002,920.002,821.102,827.602,827.60-3.30%943,638
Sep 25, 20252,947.702,993.302,916.102,924.202,924.20-0.54%1,366,015
Sep 24, 20252,959.702,995.002,924.002,940.202,940.200.02%1,486,145
Sep 23, 20252,977.002,991.302,914.102,939.502,939.50-1.24%934,666
Sep 22, 20253,025.003,061.402,963.502,976.402,976.40-0.29%1,775,858
Sep 19, 20252,978.103,015.002,969.102,985.002,985.000.01%846,040
Sep 18, 20253,008.503,030.002,971.502,984.602,981.89-0.41%1,462,742
Sep 17, 20252,948.003,016.002,947.302,997.002,994.281.73%2,110,060
Sep 16, 20252,926.102,958.802,896.602,946.002,943.330.72%1,196,416
Sep 15, 20252,949.902,957.402,914.502,924.902,922.240.01%1,708,949
Sep 12, 20252,809.002,939.402,792.102,924.702,922.044.66%4,278,838
Sep 11, 20252,795.002,816.402,754.002,794.502,791.961.42%2,362,827
Sep 10, 20252,686.002,760.002,686.002,755.302,752.802.66%1,238,729
Sep 9, 20252,668.002,702.002,663.102,684.002,681.560.71%601,801
Sep 8, 20252,675.002,692.502,659.902,665.002,662.58-0.21%660,270
Sep 5, 20252,670.002,696.502,647.002,670.702,668.28-0.36%795,647
Sep 4, 20252,740.002,748.702,675.102,680.302,677.87-1.31%922,825
Sep 3, 20252,740.002,779.002,703.502,715.802,713.33-0.56%1,275,347
Sep 2, 20252,655.002,756.902,636.002,731.002,728.522.93%1,849,519
Sep 1, 20252,610.002,661.402,589.002,653.302,650.891.93%1,360,542
Aug 29, 20252,628.502,660.002,596.702,603.102,600.74-0.95%1,141,973
Aug 28, 20252,664.002,695.802,620.102,628.102,625.71-2.22%1,008,768
Aug 26, 20252,732.002,732.002,672.002,687.802,685.36-2.46%1,371,398
Aug 25, 20252,798.902,798.902,736.102,755.702,753.202.05%2,516,925
Aug 22, 20252,754.902,757.902,695.502,700.302,697.85-2.44%1,126,864
Aug 21, 20252,785.002,841.402,748.302,767.802,765.29-0.18%2,116,310
Aug 20, 20252,748.002,796.002,722.002,772.902,770.380.93%1,220,000
Aug 19, 20252,742.702,759.002,703.002,747.402,744.910.30%762,684
Aug 18, 20252,771.402,785.902,715.302,739.202,736.710.65%1,045,907
Aug 14, 20252,750.102,750.802,710.002,721.402,718.93-1.00%666,934
Aug 13, 20252,713.002,770.002,704.202,748.802,746.302.16%1,280,614
Aug 12, 20252,697.302,727.702,648.002,690.802,688.36-0.24%1,291,654
Aug 11, 20252,636.802,755.002,624.002,697.302,694.852.30%1,919,753
Aug 8, 20252,789.902,789.902,623.202,636.702,634.31-5.32%2,304,126
Aug 7, 20252,764.002,798.002,721.102,785.002,782.470.74%1,259,966
Aug 6, 20252,880.002,887.902,752.002,764.502,761.99-2.93%1,745,166
Aug 5, 20252,787.402,857.002,774.202,847.802,845.212.91%1,746,787
Aug 4, 20252,700.002,787.902,697.202,767.202,764.691.67%1,169,140
Aug 1, 20252,780.102,784.002,710.002,721.802,719.33-1.78%1,054,142
Jul 31, 20252,723.002,811.802,707.302,771.202,768.680.42%2,106,070
Jul 30, 20252,728.902,768.202,710.002,759.702,757.191.44%1,545,793
Jul 29, 20252,695.502,767.002,645.002,720.402,717.93-2.49%4,587,434
Jul 28, 20252,886.002,907.702,767.002,789.902,787.37-3.35%1,657,607
Jul 25, 20252,965.602,965.602,880.102,886.602,883.98-2.46%1,263,092
Jul 24, 20252,932.502,977.302,922.702,959.502,956.811.37%1,220,790
Jul 23, 20252,941.002,945.002,871.002,919.402,916.75-0.08%1,384,757
Jul 22, 20252,965.003,020.002,912.002,921.802,919.15-1.01%1,533,590
Jul 21, 20252,980.002,989.802,925.002,951.702,949.02-1.02%1,559,002
Jul 18, 20253,056.903,090.002,972.102,982.002,979.29-2.17%1,209,686
Jul 17, 20253,110.003,136.503,035.303,048.003,045.23-1.92%1,282,535