Mazagon Dock Shipbuilders Ltd. MAZDOCK
NSE · India · Producer Manufacturing
INR 2,064.00-49.00 (-2.32%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,113.00 | +1.24% | INR 2,083.40 | INR 2,140.00 | INR 2,081.10 | 510.46K |
| 2026-09-29 | INR 2,087.10 | -2.38% | INR 2,136.00 | INR 2,137.40 | INR 2,087.10 | 738.71K |
| 2026-09-28 | INR 2,138.00 | -2.80% | INR 2,195.00 | INR 2,199.40 | INR 2,131.00 | 650.38K |
| 2026-09-25 | INR 2,199.60 | -0.11% | INR 2,202.00 | INR 2,217.00 | INR 2,185.60 | 426.52K |
| 2026-09-24 | INR 2,202.00 | -0.43% | INR 2,205.00 | INR 2,221.80 | INR 2,189.20 | 463.67K |
| 2026-09-23 | INR 2,211.50 | +0.34% | INR 2,210.60 | INR 2,225.00 | INR 2,203.50 | 373.86K |
| 2026-09-22 | INR 2,204.00 | -1.25% | INR 2,241.20 | INR 2,250.50 | INR 2,196.00 | 611.82K |
| 2026-09-21 | INR 2,232.00 | -2.11% | INR 2,268.00 | INR 2,278.00 | INR 2,222.10 | 639.64K |
| 2026-09-18 | INR 2,280.00 | +3.17% | INR 2,209.00 | INR 2,280.00 | INR 2,205.10 | 850.78K |
| 2026-09-17 | INR 2,210.00 | -0.98% | INR 2,249.10 | INR 2,264.90 | INR 2,176.00 | 1.56M |
| 2026-09-16 | INR 2,231.90 | -0.18% | INR 2,236.00 | INR 2,288.60 | INR 2,190.00 | 545.32K |
| 2026-09-15 | INR 2,236.00 | -4.40% | INR 2,339.00 | INR 2,346.90 | INR 2,225.10 | 762.53K |
| 2026-09-14 | INR 2,339.00 | 0.00% | INR 2,339.00 | INR 2,339.00 | INR 2,339.00 | 0 |
| 2026-09-11 | INR 2,339.00 | -1.85% | INR 2,367.60 | INR 2,367.60 | INR 2,315.40 | 509.51K |
| 2026-09-10 | INR 2,383.20 | -1.06% | INR 2,408.80 | INR 2,417.20 | INR 2,374.00 | 395.93K |
| 2026-09-09 | INR 2,408.80 | -2.34% | INR 2,451.00 | INR 2,461.20 | INR 2,395.00 | 563.61K |
| 2026-09-08 | INR 2,466.40 | +0.50% | INR 2,454.20 | INR 2,479.50 | INR 2,435.60 | 588.75K |
| 2026-09-07 | INR 2,454.20 | -0.84% | INR 2,490.00 | INR 2,505.30 | INR 2,434.10 | 535.90K |
| 2026-09-04 | INR 2,475.00 | +0.04% | INR 2,489.00 | INR 2,546.60 | INR 2,475.00 | 735.43K |
| 2026-09-03 | INR 2,474.00 | +0.61% | INR 2,459.00 | INR 2,497.80 | INR 2,459.00 | 324.41K |
| 2026-09-02 | INR 2,459.00 | -1.05% | INR 2,465.00 | INR 2,472.10 | INR 2,430.90 | 410.62K |
| 2026-09-01 | INR 2,485.00 | +0.20% | INR 2,481.00 | INR 2,502.20 | INR 2,453.30 | 472.18K |
| 2026-08-31 | INR 2,480.00 | -2.94% | INR 2,555.00 | INR 2,555.00 | INR 2,476.10 | 607.73K |
| 2026-08-28 | INR 2,555.00 | -1.28% | INR 2,583.00 | INR 2,596.00 | INR 2,543.00 | 388.88K |
| 2026-08-27 | INR 2,588.00 | -1.41% | INR 2,625.00 | INR 2,634.00 | INR 2,583.10 | 511.50K |
| 2026-08-26 | INR 2,625.00 | +0.57% | INR 2,610.00 | INR 2,656.80 | INR 2,579.40 | 1.70M |
| 2026-08-25 | INR 2,610.00 | +2.76% | INR 2,539.90 | INR 2,621.70 | INR 2,520.00 | 1.64M |
| 2026-08-24 | INR 2,540.00 | -0.47% | INR 2,552.00 | INR 2,572.60 | INR 2,523.40 | 375.06K |
| 2026-08-21 | INR 2,552.00 | -0.70% | INR 2,570.00 | INR 2,596.00 | INR 2,542.00 | 486.64K |
| 2026-08-20 | INR 2,570.00 | +0.24% | INR 2,567.50 | INR 2,583.20 | INR 2,552.00 | 467.90K |
| 2026-08-19 | INR 2,563.80 | -0.90% | INR 2,587.00 | INR 2,604.50 | INR 2,538.00 | 513.34K |
| 2026-08-18 | INR 2,587.00 | +0.67% | INR 2,569.70 | INR 2,618.20 | INR 2,556.10 | 1.23M |
| 2026-08-17 | INR 2,569.70 | -0.40% | INR 2,594.90 | INR 2,619.50 | INR 2,551.00 | 595.82K |
| 2026-08-14 | INR 2,580.00 | +0.35% | INR 2,571.00 | INR 2,603.70 | INR 2,554.00 | 1.10M |
| 2026-08-13 | INR 2,571.00 | +0.74% | INR 2,549.60 | INR 2,583.90 | INR 2,546.60 | 912.76K |
| 2026-08-12 | INR 2,552.00 | -0.08% | INR 2,554.00 | INR 2,569.90 | INR 2,485.90 | 692.66K |
| 2026-08-11 | INR 2,554.00 | -0.82% | INR 2,575.00 | INR 2,588.80 | INR 2,540.00 | 629.42K |
| 2026-08-10 | INR 2,575.00 | +2.39% | INR 2,519.00 | INR 2,582.00 | INR 2,487.00 | 1.47M |
| 2026-08-07 | INR 2,514.90 | -0.60% | INR 2,530.00 | INR 2,558.00 | INR 2,496.90 | 1.08M |
| 2026-08-06 | INR 2,530.00 | +6.28% | INR 2,380.50 | INR 2,574.00 | INR 2,373.30 | 4.18M |
| 2026-08-05 | INR 2,380.50 | -0.36% | INR 2,400.20 | INR 2,424.00 | INR 2,368.30 | 469.37K |
| 2026-08-04 | INR 2,389.00 | -0.04% | INR 2,390.00 | INR 2,412.00 | INR 2,380.20 | 459.02K |
| 2026-08-03 | INR 2,390.00 | +0.34% | INR 2,387.40 | INR 2,412.00 | INR 2,375.50 | 498.32K |
| 2026-07-31 | INR 2,381.80 | +2.70% | INR 2,345.00 | INR 2,401.80 | INR 2,328.80 | 1.60M |
| 2026-07-30 | INR 2,319.10 | +0.49% | INR 2,309.00 | INR 2,342.70 | INR 2,270.10 | 1.16M |
| 2026-07-29 | INR 2,307.80 | +0.52% | INR 2,303.00 | INR 2,315.00 | INR 2,296.20 | 250.95K |
| 2026-07-28 | INR 2,295.80 | -1.48% | INR 2,330.30 | INR 2,331.00 | INR 2,290.00 | 466.17K |
| 2026-07-27 | INR 2,330.30 | +1.59% | INR 2,299.00 | INR 2,336.20 | INR 2,299.00 | 496.35K |
| 2026-07-24 | INR 2,293.80 | -0.22% | INR 2,275.90 | INR 2,311.90 | INR 2,272.00 | 430.13K |
| 2026-07-23 | INR 2,298.90 | -0.37% | INR 2,307.40 | INR 2,331.60 | INR 2,290.00 | 490.75K |
| 2026-07-22 | INR 2,307.40 | -1.98% | INR 2,351.10 | INR 2,358.90 | INR 2,300.40 | 569.93K |
| 2026-07-21 | INR 2,354.10 | +0.32% | INR 2,346.00 | INR 2,360.00 | INR 2,331.00 | 347.37K |
| 2026-07-20 | INR 2,346.50 | +0.16% | INR 2,335.00 | INR 2,355.00 | INR 2,323.00 | 322.09K |
| 2026-07-17 | INR 2,342.80 | -0.78% | INR 2,355.00 | INR 2,368.00 | INR 2,333.30 | 555.65K |
| 2026-07-16 | INR 2,361.30 | -0.34% | INR 2,370.00 | INR 2,385.00 | INR 2,354.00 | 400.37K |
| 2026-07-15 | INR 2,369.40 | +0.40% | INR 2,365.10 | INR 2,403.00 | INR 2,358.30 | 472.03K |
| 2026-07-14 | INR 2,359.90 | -1.78% | INR 2,378.10 | INR 2,388.00 | INR 2,351.10 | 701.59K |
| 2026-07-13 | INR 2,402.60 | -0.72% | INR 2,417.00 | INR 2,417.00 | INR 2,385.00 | 529.28K |
| 2026-07-10 | INR 2,420.10 | +1.99% | INR 2,385.00 | INR 2,433.80 | INR 2,373.10 | 995.95K |
| 2026-07-09 | INR 2,372.80 | -3.18% | INR 2,440.00 | INR 2,444.00 | INR 2,369.90 | 1.70M |
| 2026-07-08 | INR 2,450.70 | -2.87% | INR 2,501.60 | INR 2,525.00 | INR 2,436.30 | 757.01K |
| 2026-07-07 | INR 2,523.20 | -1.97% | INR 2,564.80 | INR 2,568.30 | INR 2,511.60 | 796.48K |
| 2026-07-06 | INR 2,573.90 | +1.19% | INR 2,543.60 | INR 2,582.40 | INR 2,535.00 | 767.34K |
| 2026-07-03 | INR 2,543.60 | -0.45% | INR 2,565.00 | INR 2,597.00 | INR 2,536.00 | 884.92K |
| 2026-07-02 | INR 2,555.00 | +0.76% | INR 2,548.00 | INR 2,564.90 | INR 2,534.00 | 755.28K |
| 2026-07-01 | INR 2,535.70 | +1.57% | INR 2,497.00 | INR 2,543.10 | INR 2,474.00 | 810.34K |
| 2026-06-30 | INR 2,496.60 | +2.04% | INR 2,459.00 | INR 2,539.50 | INR 2,452.00 | 1.52M |
| 2026-06-29 | INR 2,446.80 | -1.04% | INR 2,465.00 | INR 2,518.00 | INR 2,436.50 | 1.32M |
| 2026-06-26 | INR 2,472.50 | 0.00% | INR 2,472.50 | INR 2,472.50 | INR 2,472.50 | 0 |
| 2026-06-25 | INR 2,472.50 | -0.82% | INR 2,500.00 | INR 2,537.90 | INR 2,463.20 | 934.99K |
| 2026-06-24 | INR 2,493.00 | -0.55% | INR 2,499.10 | INR 2,544.80 | INR 2,477.70 | 944.18K |
| 2026-06-23 | INR 2,506.70 | -1.38% | INR 2,543.90 | INR 2,563.90 | INR 2,494.60 | 738.31K |
| 2026-06-22 | INR 2,541.70 | +0.91% | INR 2,530.00 | INR 2,569.00 | INR 2,510.10 | 826.49K |
| 2026-06-19 | INR 2,518.70 | -0.60% | INR 2,530.00 | INR 2,545.00 | INR 2,499.00 | 765.74K |
| 2026-06-18 | INR 2,533.90 | -0.72% | INR 2,561.00 | INR 2,569.00 | INR 2,516.10 | 839.07K |
| 2026-06-17 | INR 2,552.40 | +3.44% | INR 2,474.00 | INR 2,564.60 | INR 2,471.40 | 1.48M |
| 2026-06-16 | INR 2,467.40 | +1.11% | INR 2,442.50 | INR 2,471.70 | INR 2,436.40 | 492.02K |
| 2026-06-15 | INR 2,440.40 | +1.26% | INR 2,440.00 | INR 2,474.50 | INR 2,435.00 | 543.07K |
| 2026-06-12 | INR 2,410.10 | +2.67% | INR 2,380.00 | INR 2,418.00 | INR 2,366.00 | 555.97K |
| 2026-06-11 | INR 2,347.50 | -0.85% | INR 2,348.00 | INR 2,380.10 | INR 2,315.10 | 743.70K |
| 2026-06-10 | INR 2,367.60 | -2.78% | INR 2,437.00 | INR 2,450.00 | INR 2,357.60 | 653.89K |
| 2026-06-09 | INR 2,435.30 | +1.94% | INR 2,400.00 | INR 2,444.00 | INR 2,395.10 | 590.86K |
| 2026-06-08 | INR 2,389.00 | -1.41% | INR 2,380.00 | INR 2,413.00 | INR 2,368.10 | 670.40K |
| 2026-06-05 | INR 2,423.10 | -0.90% | INR 2,450.00 | INR 2,474.50 | INR 2,415.00 | 588.77K |
| 2026-06-04 | INR 2,445.20 | +0.14% | INR 2,433.80 | INR 2,479.00 | INR 2,422.60 | 617.85K |
| 2026-06-03 | INR 2,441.80 | -0.13% | INR 2,450.00 | INR 2,458.40 | INR 2,387.00 | 752.97K |
| 2026-06-02 | INR 2,444.90 | +0.90% | INR 2,401.00 | INR 2,452.00 | INR 2,388.10 | 661.70K |
| 2026-06-01 | INR 2,423.10 | -1.36% | INR 2,464.90 | INR 2,474.20 | INR 2,402.00 | 703.39K |
| 2026-05-29 | INR 2,456.50 | +0.06% | INR 2,460.00 | INR 2,534.00 | INR 2,430.50 | 1.84M |
| 2026-05-28 | INR 2,455.10 | 0.00% | INR 2,455.10 | INR 2,455.10 | INR 2,455.10 | 0 |