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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,670	2,670.7	2,670.7	2,696.5	2,647	795,647
September 04, 2025	2,740	2,680.3	2,680.3	2,748.7	2,675.1	922,772
September 03, 2025	2,740	2,715.8	2,715.8	2,779	2,703.5	1.28M
September 02, 2025	2,655	2,731	2,731	2,756.9	2,636	1.85M
September 01, 2025	2,610	2,653.3	2,653.3	2,661.4	2,589	1.36M
August 29, 2025	2,628.5	2,603.1	2,603.1	2,660	2,596.7	1.14M
August 28, 2025	2,664	2,628.1	2,628.1	2,695.8	2,620.1	1.01M
August 26, 2025	2,732	2,687.8	2,687.8	2,732	2,672	1.37M
August 25, 2025	2,798.9	2,755.7	2,755.7	2,798.9	2,736.1	2.52M
August 22, 2025	2,754.9	2,700.3	2,700.3	2,757.9	2,695.5	1.13M
August 21, 2025	2,785	2,767.8	2,767.8	2,841.4	2,748.3	2.12M
August 20, 2025	2,748	2,772.9	2,772.9	2,796	2,722	1.22M
August 19, 2025	2,742.7	2,747.4	2,747.4	2,759	2,703	762,650
August 18, 2025	2,771.4	2,739.2	2,739.2	2,785.9	2,715.3	1.05M
August 14, 2025	2,750.1	2,721.4	2,721.4	2,750.8	2,710	666,870
August 13, 2025	2,713	2,748.8	2,748.8	2,770	2,704.2	1.28M
August 12, 2025	2,697.3	2,690.8	2,690.8	2,727.7	2,648	1.29M
August 11, 2025	2,636.8	2,697.3	2,697.3	2,755	2,624	1.92M
August 08, 2025	2,789.9	2,636.7	2,636.7	2,789.9	2,623.2	2.3M
August 07, 2025	2,764	2,785	2,785	2,798	2,721.1	1.26M
August 06, 2025	2,880	2,764.5	2,764.5	2,887.9	2,752	1.74M
August 05, 2025	2,787.4	2,847.8	2,847.8	2,857	2,774.2	1.75M
August 04, 2025	2,700	2,767.2	2,767.2	2,787.9	2,697.2	1.17M
August 01, 2025	2,780.1	2,721.8	2,721.8	2,784	2,710	1.05M
July 31, 2025	2,723	2,771.2	2,771.2	2,811.8	2,707.3	2.11M
July 30, 2025	2,728.9	2,759.7	2,759.7	2,768.2	2,710	1.55M
July 29, 2025	2,695.5	2,720.4	2,720.4	2,767	2,645	4.59M
July 28, 2025	2,886	2,789.9	2,789.9	2,907.7	2,767	1.66M
July 25, 2025	2,965.6	2,891.9	2,891.9	2,965.6	2,880.1	1.12M
July 24, 2025	2,932.5	2,959.5	2,959.5	2,977.3	2,922.7	1.22M
July 23, 2025	2,941	2,919.4	2,919.4	2,945	2,871	1.38M
July 22, 2025	2,965	2,921.8	2,921.8	3,020	2,912	1.53M
July 21, 2025	2,980	2,951.7	2,951.7	2,989.8	2,925	1.56M
July 18, 2025	3,056.9	2,982	2,982	3,090	2,972.1	1.21M
July 17, 2025	3,110	3,048	3,048	3,136.5	3,035.3	1.28M
July 16, 2025	3,123.9	3,107.8	3,107.8	3,131.8	3,102	589,778
July 15, 2025	3,122	3,115.4	3,115.4	3,149.5	3,095.7	1.02M
July 14, 2025	3,148	3,113.6	3,113.6	3,148	3,092	1.19M
July 11, 2025	3,252	3,174.5	3,174.5	3,277	3,150	1.47M
July 10, 2025	3,293	3,263	3,263	3,300.7	3,251	799,430
July 09, 2025	3,294	3,294.3	3,294.3	3,326	3,283.6	1.12M
July 08, 2025	3,264	3,291.4	3,291.4	3,308	3,242.8	1.11M
July 07, 2025	3,320	3,276.8	3,276.8	3,325.9	3,261.1	1.05M
July 04, 2025	3,320	3,329	3,329	3,369	3,308.2	2.46M
July 03, 2025	3,281	3,287.6	3,287.6	3,309.3	3,262	1.34M
July 02, 2025	3,279.9	3,278.2	3,278.2	3,294.8	3,240	1.6M
July 01, 2025	3,270	3,275	3,275	3,341	3,251.5	3.09M
June 30, 2025	3,240	3,244.3	3,244.3	3,289	3,193	3.14M
June 27, 2025	3,137	3,174	3,174	3,198.7	3,094	4M
June 26, 2025	3,200	3,121.9	3,121.9	3,239.9	3,108.9	2.38M
June 25, 2025	3,285	3,192.7	3,192.7	3,308	3,171	1.99M
June 24, 2025	3,359	3,281.4	3,281.4	3,369	3,262.8	2.15M
June 23, 2025	3,259	3,342.6	3,342.6	3,364	3,245	3.62M
June 20, 2025	3,227	3,256.4	3,256.4	3,269	3,185	2.6M
June 19, 2025	3,247	3,223.5	3,223.5	3,337	3,204.8	3.84M
June 18, 2025	3,317.9	3,257.4	3,257.4	3,326.9	3,238	2.54M
June 17, 2025	3,165	3,305.9	3,305.9	3,343.5	3,152.4	6.85M
June 16, 2025	3,210	3,165.6	3,165.6	3,250	3,077.7	3.04M
June 13, 2025	3,146.1	3,200.4	3,200.4	3,262.5	3,128.1	3.13M
June 12, 2025	3,313.9	3,210.4	3,210.4	3,343.4	3,200.5	2.58M

Mazagon Dock Shipbuilders Limited (MAZDOCK.NS) NSE