Mazagon Dock Shipbuilders Limited - MAZDOCK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,618	2,641.2	2,641.2	2,665	2,580	718,503
December 03, 2025	2,650	2,617.2	2,617.2	2,659.9	2,610	434,820
December 02, 2025	2,668.9	2,651.2	2,651.2	2,681.9	2,640	365,885
December 01, 2025	2,689.4	2,672.2	2,672.2	2,702	2,663.1	473,928
November 28, 2025	2,673	2,679.6	2,679.6	2,699	2,661	412,055
November 27, 2025	2,703.5	2,677.4	2,677.4	2,721.6	2,666.1	500,791
November 26, 2025	2,650	2,696.5	2,696.5	2,700	2,650	503,269
November 25, 2025	2,686.1	2,643	2,643	2,703	2,640	760,852
November 24, 2025	2,725	2,686.1	2,686.1	2,730.9	2,681.6	615,558
November 21, 2025	2,830	2,745.2	2,745.2	2,830	2,737	988,491
November 19, 2025	2,796	2,783.4	2,783.4	2,798	2,765	447,249
November 18, 2025	2,800.5	2,799.3	2,799.3	2,818	2,772	710,995
November 17, 2025	2,795	2,800.5	2,800.5	2,827	2,782.1	1.14M
November 14, 2025	2,732	2,782.1	2,782.1	2,797	2,727.9	1.15M
November 13, 2025	2,745	2,736	2,736	2,777	2,725	607,139
November 12, 2025	2,762	2,757.7	2,757.7	2,794.9	2,733.6	920,870
November 11, 2025	2,710	2,752.5	2,752.5	2,758	2,707.1	1.03M
November 10, 2025	2,673.9	2,705.6	2,705.6	2,743.8	2,660	1.14M
November 07, 2025	2,618	2,670.3	2,670.3	2,681.7	2,582.8	985,604
November 06, 2025	2,682	2,630.5	2,630.5	2,697.3	2,618.5	885,222
November 04, 2025	2,745.1	2,683	2,683	2,749.8	2,678	898,162
November 03, 2025	2,720	2,748.6	2,742.6	2,757	2,701	606,854
October 31, 2025	2,755	2,729	2,729	2,768	2,721	931,484
October 30, 2025	2,780.3	2,743.6	2,743.6	2,783.5	2,737	809,298
October 29, 2025	2,789	2,774.2	2,774.2	2,789	2,727.3	1.24M
October 28, 2025	2,869.9	2,780.4	2,780.4	2,881.8	2,765	3.09M
October 27, 2025	2,808.8	2,810.4	2,810.4	2,832.9	2,801	638,896
October 24, 2025	2,824	2,805.5	2,805.5	2,854.9	2,790.1	1.01M
October 23, 2025	2,839.7	2,810	2,810	2,853.8	2,801.8	511,555
October 21, 2025	2,845	2,831.7	2,831.7	2,852	2,820	145,746
October 20, 2025	2,830.2	2,837.6	2,837.6	2,846.9	2,813.1	488,681
October 17, 2025	2,830	2,818.3	2,818.3	2,880	2,807.1	801,647
October 16, 2025	2,852.4	2,831.9	2,831.9	2,881.1	2,829.1	783,648
October 15, 2025	2,800	2,852.4	2,852.4	2,870	2,786.8	789,839
October 14, 2025	2,830	2,800	2,800	2,854	2,785.7	533,600
October 13, 2025	2,850	2,829.2	2,829.2	2,858	2,810	554,384
October 10, 2025	2,900	2,870.1	2,870.1	2,929.7	2,865	900,332
October 09, 2025	2,814.7	2,888.7	2,888.7	2,900	2,801.2	834,879
October 08, 2025	2,876	2,814.7	2,814.7	2,885	2,805.8	618,656
October 07, 2025	2,896.7	2,877.7	2,877.7	2,912	2,865.2	486,053
October 06, 2025	2,888	2,888	2,888	2,905	2,861	615,185
October 03, 2025	2,841	2,881.3	2,881.3	2,890	2,829.3	969,985
October 01, 2025	2,770	2,841.6	2,841.6	2,874.7	2,758.1	1.64M
September 30, 2025	2,756	2,761.5	2,761.5	2,794.4	2,710.4	1.02M
September 29, 2025	2,827.6	2,751.1	2,751.1	2,866.4	2,725	3.21M
September 26, 2025	2,920	2,827.6	2,827.6	2,920	2,821.1	943,638
September 25, 2025	2,947.7	2,924.2	2,924.2	2,993.3	2,916.1	1.37M
September 24, 2025	2,959.7	2,940.2	2,940.2	2,995	2,924	1.49M
September 23, 2025	2,977	2,939.5	2,939.5	2,991.3	2,914.1	934,299
September 22, 2025	3,025	2,976.4	2,976.4	3,061.4	2,963.5	1.78M
September 19, 2025	2,978.1	2,985	2,985	3,015	2,969.1	845,314
September 18, 2025	3,008.5	2,984.6	2,984.6	3,030	2,971.5	1.46M
September 17, 2025	2,948	2,997	2,997	3,016	2,947.3	2.11M
September 16, 2025	2,926.1	2,946	2,946	2,958.8	2,896.6	1.2M
September 15, 2025	2,949.9	2,924.9	2,924.9	2,957.4	2,914.5	1.71M
September 12, 2025	2,809	2,924.7	2,924.7	2,939.4	2,792.1	4.28M
September 11, 2025	2,795	2,794.5	2,794.5	2,816.4	2,754	2.36M
September 10, 2025	2,686	2,755.3	2,755.3	2,760	2,686	1.24M
September 09, 2025	2,668	2,684	2,684	2,702	2,663.1	601,800
September 08, 2025	2,675	2,665	2,665	2,692.5	2,659.9	660,270

Mazagon Dock Shipbuilders Limited (MAZDOCK.NS) NSE