Mazagon Dock Shipbuilders Limited (MAZDOCK.NS) NSE

2,476.70

-4.6999(-0.19%)

Updated at January 14 02:47PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20262,5352,481.42,481.42,547.82,450.51.14M
January 12, 20262,5222,521.22,521.22,529.12,4451.5M
January 09, 20262,4902,500.52,500.52,6072,4894.15M
January 08, 20262,511.42,480.42,480.42,5522,470891,431
January 07, 20262,4732,511.42,511.42,5202,467.5768,260
January 06, 20262,5202,496.42,496.42,520.42,473.8582,637
January 05, 20262,4952,514.72,514.72,5442,4941.16M
January 02, 20262,4802,494.52,494.52,511.42,473.6930,695
January 01, 20262,5002,476.72,476.72,5042,455810,018
December 31, 20252,4752,490.22,490.22,5102,475894,912
December 30, 20252,5482,462.42,462.42,5482,4203.68M
December 29, 20252,5792,537.32,537.32,635.92,531.12.28M
December 26, 20252,540.32,541.42,541.42,628.72,526.22.59M
December 24, 20252,5152,540.32,540.32,5632,5111.1M
December 23, 20252,5502,513.22,513.22,5722,506.31.12M
December 22, 20252,4232,544.82,544.82,553.12,401.11.92M
December 19, 20252,363.72,408.22,408.22,4152,3581.03M
December 18, 20252,3512,3582,3582,379.82,325.1770,084
December 17, 20252,4082,356.62,356.62,415.92,350650,144
December 16, 20252,4352,4082,4082,443.72,390586,046
December 15, 20252,4582,447.82,447.82,463.92,434.8387,667
December 12, 20252,4752,458.72,458.72,4902,434594,481
December 11, 20252,451.22,467.52,467.52,491.32,444.7752,811
December 10, 20252,480.92,439.12,439.12,509.92,432673,447
December 09, 20252,4602,489.12,489.12,5052,405.21.5M
December 08, 20252,614.92,483.72,483.72,615.42,4551.64M
December 05, 20252,649.92,616.32,616.32,671.82,601668,623
December 04, 20252,6182,641.22,641.22,6652,580718,503
December 03, 20252,6502,617.22,617.22,659.92,610434,820
December 02, 20252,668.92,651.22,651.22,681.92,640365,885
December 01, 20252,689.42,672.22,672.22,7022,663.1473,928
November 28, 20252,6732,679.62,679.62,6992,661412,055
November 27, 20252,703.52,677.42,677.42,721.62,666.1500,791
November 26, 20252,6502,696.52,696.52,7002,650503,269
November 25, 20252,686.12,6432,6432,7032,640760,852
November 24, 20252,7252,686.12,686.12,730.92,681.6615,558
November 21, 20252,8302,745.22,745.22,8302,737988,491
November 19, 20252,7962,783.42,783.42,7982,765447,249
November 18, 20252,800.52,799.32,799.32,8182,772710,995
November 17, 20252,7952,800.52,800.52,8272,782.11.14M
November 14, 20252,7322,782.12,782.12,7972,727.91.15M
November 13, 20252,7452,7362,7362,7772,725607,139
November 12, 20252,7622,757.72,757.72,794.92,733.6920,870
November 11, 20252,7102,752.52,752.52,7582,707.11.03M
November 10, 20252,673.92,705.62,705.62,743.82,6601.14M
November 07, 20252,6182,670.32,670.32,681.72,582.8985,604
November 06, 20252,6822,630.52,630.52,697.32,618.5885,222
November 04, 20252,745.12,6832,6832,749.82,678898,162
November 03, 20252,7202,748.62,742.62,7572,701606,854
October 31, 20252,7552,7292,7292,7682,721931,484
October 30, 20252,780.32,743.62,743.62,783.52,737809,298
October 29, 20252,7892,774.22,774.22,7892,727.31.24M
October 28, 20252,869.92,780.42,780.42,881.82,7653.09M
October 27, 20252,808.82,810.42,810.42,832.92,801638,896
October 24, 20252,8242,805.52,805.52,854.92,790.11.01M
October 23, 20252,839.72,8102,8102,853.82,801.8511,555
October 21, 20252,8452,831.72,831.72,8522,820145,746
October 20, 20252,830.22,837.62,837.62,846.92,813.1488,681
October 17, 20252,8302,818.32,818.32,8802,807.1801,647
October 16, 20252,852.42,831.92,831.92,881.12,829.1783,648
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved