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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,342	2,360.2	2,360.2	2,408.8	2,333	805,023
February 19, 2026	2,397.9	2,343.3	2,343.3	2,417	2,327	579,053
February 18, 2026	2,375	2,388.6	2,388.6	2,401.9	2,342.1	676,724
February 17, 2026	2,357.5	2,367.8	2,367.8	2,380	2,351.5	533,309
February 16, 2026	2,350	2,357.5	2,357.5	2,364.9	2,320.4	543,673
February 13, 2026	2,400	2,350.2	2,350.2	2,405	2,340	848,780
February 12, 2026	2,419.8	2,414.9	2,414.9	2,432.1	2,395	625,143
February 11, 2026	2,450	2,430.6	2,430.6	2,450.3	2,394.3	733,197
February 10, 2026	2,480	2,439.1	2,439.1	2,512	2,431.1	932,768
February 09, 2026	2,429	2,472.5	2,472.5	2,498.9	2,419	1.3M
February 06, 2026	2,415	2,402.4	2,402.4	2,438.7	2,356	1.5M
February 05, 2026	2,430.4	2,398.4	2,398.4	2,430.4	2,350	998,641
February 04, 2026	2,450	2,431	2,431	2,450.2	2,405.9	644,978
February 03, 2026	2,490	2,450.4	2,450.4	2,543.7	2,435	973,033
February 02, 2026	2,380	2,427.4	2,427.4	2,439.9	2,333.2	1.51M
February 01, 2026	2,598.8	2,394.5	2,394.5	2,657.9	2,315.7	4.42M
January 30, 2026	2,506	2,572.9	2,572.9	2,586	2,482	2.2M
January 29, 2026	2,531.4	2,517.2	2,517.2	2,536.9	2,465.4	1.33M
January 28, 2026	2,350	2,505.6	2,505.6	2,514	2,350	2.21M
January 27, 2026	2,316.8	2,335.1	2,335.1	2,350	2,283.3	988,172
January 23, 2026	2,380	2,301.8	2,301.8	2,380.2	2,294.6	787,753
January 22, 2026	2,346	2,369	2,369	2,379	2,330.1	710,190
January 21, 2026	2,333	2,331.4	2,331.4	2,351.7	2,287.1	1.29M
January 20, 2026	2,436.9	2,332.3	2,332.3	2,453.4	2,315.6	1.23M
January 19, 2026	2,431	2,436.7	2,436.7	2,474	2,422.2	754,827
January 16, 2026	2,478.9	2,447	2,447	2,489.9	2,418	826,635
January 14, 2026	2,475	2,470.8	2,470.8	2,499	2,459.6	887,944
January 13, 2026	2,535	2,481.4	2,481.4	2,547.8	2,450.5	1.14M
January 12, 2026	2,522	2,521.2	2,521.2	2,529.1	2,445	1.5M
January 09, 2026	2,490	2,500.5	2,500.5	2,607	2,489	4.15M
January 08, 2026	2,511.4	2,480.4	2,480.4	2,552	2,470	891,431
January 07, 2026	2,473	2,511.4	2,511.4	2,520	2,467.5	768,260
January 06, 2026	2,520	2,496.4	2,496.4	2,520.4	2,473.8	582,637
January 05, 2026	2,495	2,514.7	2,514.7	2,544	2,494	1.16M
January 02, 2026	2,480	2,494.5	2,494.5	2,511.4	2,473.6	930,695
January 01, 2026	2,500	2,476.7	2,476.7	2,504	2,455	810,018
December 31, 2025	2,475	2,490.2	2,490.2	2,510	2,475	894,912
December 30, 2025	2,548	2,462.4	2,462.4	2,548	2,420	3.68M
December 29, 2025	2,579	2,537.3	2,537.3	2,635.9	2,531.1	2.28M
December 26, 2025	2,540.3	2,541.4	2,541.4	2,628.7	2,526.2	2.59M
December 24, 2025	2,515	2,540.3	2,540.3	2,563	2,511	1.1M
December 23, 2025	2,550	2,513.2	2,513.2	2,572	2,506.3	1.12M
December 22, 2025	2,423	2,544.8	2,544.8	2,553.1	2,401.1	1.92M
December 19, 2025	2,363.7	2,408.2	2,408.2	2,415	2,358	1.03M
December 18, 2025	2,351	2,358	2,358	2,379.8	2,325.1	770,084
December 17, 2025	2,408	2,356.6	2,356.6	2,415.9	2,350	650,144
December 16, 2025	2,435	2,408	2,408	2,443.7	2,390	586,046
December 15, 2025	2,458	2,447.8	2,447.8	2,463.9	2,434.8	387,667
December 12, 2025	2,475	2,458.7	2,458.7	2,490	2,434	594,481
December 11, 2025	2,451.2	2,467.5	2,467.5	2,491.3	2,444.7	752,811
December 10, 2025	2,480.9	2,439.1	2,439.1	2,509.9	2,432	673,447
December 09, 2025	2,460	2,489.1	2,489.1	2,505	2,405.2	1.5M
December 08, 2025	2,614.9	2,483.7	2,483.7	2,615.4	2,455	1.64M
December 05, 2025	2,649.9	2,616.3	2,616.3	2,671.8	2,601	668,623
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

Mazagon Dock Shipbuilders Limited (MAZDOCK.NS) NSE