Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Mazagon Dock Shipbuilders Limited (MAZDOCK.BO)

Compare
2,711.30
-20.55
(-0.75%)
At close: April 17 at 3:56:27 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252,735.002,813.102,695.152,711.302,711.30321,829
Apr 16, 2025 3 Dividend
Apr 16, 20252,662.002,746.402,622.002,731.852,731.85302,225
Apr 15, 20252,472.002,698.002,472.002,661.102,658.10420,585
Apr 11, 20252,447.952,472.002,403.002,432.352,429.61258,120
Apr 9, 20252,360.052,398.352,290.002,371.902,369.23142,925
Apr 8, 20252,429.902,446.002,342.102,357.802,355.14299,326
Apr 7, 20252,250.002,372.852,207.302,319.302,316.69246,015
Apr 4, 20252,571.402,594.002,535.802,541.202,538.34287,570
Apr 3, 20252,567.302,750.002,555.002,735.452,732.37595,018
Apr 2, 20252,593.852,610.002,518.852,604.052,601.11191,595
Apr 1, 20252,641.802,686.352,570.352,578.652,575.74107,488
Mar 28, 20252,721.102,751.002,635.552,643.352,640.37312,034
Mar 27, 20252,643.152,717.002,624.052,697.252,694.21418,456
Mar 26, 20252,615.752,721.002,601.002,643.302,640.32553,275
Mar 25, 20252,680.002,691.002,590.002,614.602,611.65113,568
Mar 24, 20252,619.952,711.002,600.902,653.752,650.76185,352
Mar 21, 20252,634.052,650.002,576.752,590.002,587.08159,455
Mar 20, 20252,660.052,764.952,551.002,632.302,629.33713,463
Mar 19, 20252,382.152,647.002,375.002,625.852,622.891,033,771
Mar 18, 20252,336.602,388.002,331.152,377.052,374.3791,711
Mar 17, 20252,324.702,347.002,281.002,321.652,319.0388,778
Mar 13, 20252,258.352,340.002,236.002,315.002,312.39123,342
Mar 12, 20252,274.002,297.002,231.302,255.102,252.56113,309
Mar 11, 20252,279.552,279.552,220.852,257.502,254.9667,555
Mar 10, 20252,359.952,365.552,287.002,300.302,297.7175,727
Mar 7, 20252,240.052,351.002,224.852,336.952,334.32352,798
Mar 6, 20252,275.002,300.002,235.002,242.752,240.2275,504
Mar 5, 20252,178.952,255.002,151.552,246.652,244.12327,248
Mar 4, 20252,131.502,271.952,125.002,162.752,160.31138,901
Mar 3, 20252,150.002,176.002,100.052,153.052,150.62138,558
Feb 28, 20252,071.702,149.902,047.902,128.952,126.55144,099
Feb 27, 20252,125.152,149.552,087.252,101.702,099.33115,155
Feb 25, 20252,151.452,206.702,116.152,123.352,120.96185,288
Feb 24, 20252,090.002,186.952,058.452,151.252,148.82198,060
Feb 21, 20252,145.402,220.002,108.002,117.552,115.16252,048
Feb 20, 20252,136.752,181.002,109.652,154.802,152.3796,179
Feb 19, 20251,948.552,195.001,917.952,179.452,176.99291,623
Feb 18, 20252,086.002,102.851,944.001,961.301,959.09147,211
Feb 17, 20252,149.952,159.602,076.002,082.452,080.10141,483
Feb 14, 20252,242.952,252.002,155.002,164.902,162.46149,357
Feb 13, 20252,209.002,315.852,188.002,211.702,209.21220,644
Feb 12, 20252,188.952,213.002,064.502,188.652,186.18470,037
Feb 11, 20252,229.902,245.952,168.002,184.502,182.04441,545
Feb 10, 20252,251.002,438.002,161.602,201.652,199.171,031,481
Feb 7, 20252,197.552,275.252,172.002,231.852,229.33147,930
Feb 6, 20252,209.152,245.002,188.002,197.552,195.0785,967
Feb 5, 20252,233.902,262.002,195.052,203.252,200.77153,923
Feb 4, 20252,278.802,300.902,170.002,196.552,194.07319,989
Feb 3, 20252,326.352,362.002,220.902,234.952,232.43306,534
Feb 1, 20252,511.002,587.902,325.002,379.902,377.22284,301
Jan 31, 20252,351.052,514.002,345.152,498.002,495.18140,295
Jan 30, 20252,364.852,414.002,331.152,350.152,347.5088,139
Jan 29, 20252,344.002,410.002,329.302,353.052,350.4095,785
Jan 28, 20252,239.702,346.702,084.202,321.652,319.03225,326
Jan 27, 20252,290.002,290.002,191.552,226.202,223.69194,238
Jan 24, 20252,359.702,386.752,278.852,301.052,298.46112,426
Jan 23, 20252,287.852,423.402,255.852,318.202,315.59339,442
Jan 22, 20252,352.302,368.752,216.802,289.002,286.42282,800
Jan 21, 20252,469.702,490.002,333.902,352.102,349.45317,694
Jan 20, 20252,324.102,495.152,302.252,438.502,435.75498,744
Jan 17, 20252,245.452,337.002,228.502,315.602,312.99237,942
Jan 16, 20252,251.352,277.902,233.402,248.502,245.9748,561
Jan 15, 20252,269.902,320.002,213.552,228.502,225.99239,736
Jan 14, 20252,041.002,250.002,041.002,232.302,229.78344,558
Jan 13, 20252,174.952,202.352,008.952,029.052,026.7694,540
Jan 10, 20252,228.902,253.302,168.152,222.502,219.9971,519
Jan 9, 20252,154.902,250.002,133.852,231.002,228.48189,526
Jan 8, 20252,197.802,200.002,138.302,156.352,153.9258,034
Jan 7, 20252,130.002,222.002,107.252,179.802,177.3471,934
Jan 6, 20252,254.902,254.902,120.302,129.302,126.9060,922
Jan 3, 20252,264.752,297.102,228.702,236.702,234.1876,778
Jan 2, 20252,262.002,293.502,245.002,253.252,250.71139,813
Jan 1, 20252,233.952,283.902,220.502,244.602,242.07162,334
Dec 31, 20242,326.002,370.502,201.452,227.902,225.39183,089
Dec 30, 20242,307.952,309.602,237.302,266.252,263.7069,157
Dec 27, 2024 2:1 Stock Splits
Dec 27, 20242,375.002,394.252,285.252,308.702,306.10127,803
Dec 26, 20242,339.952,424.202,311.052,364.402,361.73448,464
Dec 24, 20242,342.602,391.272,277.052,314.752,312.14247,762
Dec 23, 20242,409.302,419.352,296.572,337.322,334.69364,520
Dec 20, 20242,549.882,575.182,350.002,362.772,360.11478,174
Dec 19, 20242,465.902,560.002,465.902,519.602,516.76308,772
Dec 18, 20242,644.952,655.452,541.772,551.932,549.05275,714
Dec 17, 20242,530.002,672.502,504.932,653.732,650.73821,322
Dec 16, 20242,429.802,527.322,420.502,516.932,514.09151,364
Dec 13, 20242,480.002,484.882,370.152,424.902,422.17166,744
Dec 12, 20242,460.302,530.502,457.002,477.702,474.91194,366
Dec 11, 20242,438.402,480.052,434.252,460.302,457.53216,656
Dec 10, 20242,452.502,460.002,398.522,437.202,434.4579,374
Dec 9, 20242,448.002,483.152,430.752,443.602,440.85112,794
Dec 6, 20242,439.932,505.802,419.102,439.402,436.65200,192
Dec 5, 20242,446.432,487.502,405.002,429.602,426.86199,530
Dec 4, 20242,385.022,462.502,378.502,439.902,437.15596,648
Dec 3, 20242,299.822,377.502,258.002,352.682,350.02235,362
Dec 2, 20242,296.952,354.202,260.002,272.322,269.76131,582
Nov 29, 20242,259.632,344.502,206.632,297.052,294.46238,042
Nov 28, 20242,251.002,324.852,235.002,259.752,257.20242,242
Nov 27, 20242,134.682,249.502,122.502,233.732,231.21260,732
Nov 26, 20242,096.682,222.002,078.502,116.552,114.16578,812
Nov 25, 20242,065.002,097.502,053.232,088.132,085.7786,724
Nov 22, 20242,020.972,022.001,977.071,995.751,993.5054,824
Nov 21, 20242,037.782,037.781,986.502,003.102,000.8445,098
Nov 19, 20242,054.002,085.882,030.002,037.352,035.05256,074
Nov 18, 20241,963.822,017.001,960.151,989.701,987.46179,506
Nov 14, 20241,974.801,990.131,926.401,967.301,965.08129,508
Nov 13, 20242,023.952,030.451,935.281,944.151,941.96154,036
Nov 12, 20242,050.022,079.002,022.182,026.352,024.07141,888
Nov 11, 20242,074.982,092.182,041.502,045.752,043.4479,136
Nov 8, 20242,128.482,135.682,073.932,082.022,079.6870,086
Nov 7, 20242,139.502,192.502,119.252,127.882,125.48136,032
Nov 6, 20242,124.502,164.232,110.252,139.302,136.89203,648
Nov 5, 20242,024.752,162.951,994.502,097.452,095.09332,522
Nov 4, 20242,055.522,063.502,007.052,013.472,011.2171,436
Nov 1, 20242,054.952,066.002,047.502,053.382,051.0649,878
Oct 31, 20242,048.982,062.482,025.002,040.072,037.7893,982
Oct 30, 2024 23.19 Dividend
Oct 30, 20242,017.382,073.602,011.572,035.902,033.60164,648
Oct 29, 20242,016.102,110.271,981.532,006.131,980.70238,802
Oct 28, 20242,040.472,076.931,997.002,006.221,980.80145,224
Oct 25, 20242,110.002,121.002,002.432,029.952,004.22182,486
Oct 24, 20242,100.002,159.382,088.452,107.052,080.35315,230
Oct 23, 20242,121.022,172.272,034.152,097.432,070.84639,894
Oct 22, 20242,342.002,348.852,059.182,079.982,053.61439,446
Oct 21, 20242,299.502,425.002,299.502,332.822,303.26882,096
Oct 18, 20242,160.982,326.522,143.352,265.652,236.941,405,638
Oct 17, 20242,164.072,188.452,108.702,120.182,093.30199,050
Oct 16, 20242,204.982,237.432,145.322,164.052,136.62147,958
Oct 15, 20242,140.572,299.502,127.002,201.452,173.55680,442
Oct 14, 20242,212.452,217.182,135.102,139.522,112.4199,884
Oct 11, 20242,230.002,241.802,175.002,191.452,163.68285,272
Oct 10, 20242,067.752,255.002,067.752,215.552,187.47620,724
Oct 9, 20242,049.482,084.502,035.632,043.072,017.18146,652
Oct 8, 20241,938.532,050.001,925.852,040.502,014.64291,486
Oct 7, 20242,040.032,053.351,947.531,960.251,935.41252,846
Oct 4, 20242,036.202,072.501,987.822,039.722,013.87254,700
Oct 3, 20242,057.652,088.072,031.002,038.782,012.9475,854
Oct 1, 20242,100.232,124.202,093.132,097.902,071.3143,344
Sep 30, 20242,095.402,132.502,063.322,114.902,088.1081,984
Sep 27, 20242,132.232,133.102,085.702,095.382,068.8269,790
Sep 26, 20242,127.502,137.572,100.002,115.682,088.8687,530
Sep 25, 20242,134.852,174.852,115.002,125.152,098.22162,146
Sep 24, 20242,159.002,160.002,106.682,110.982,084.22110,708
Sep 23, 20242,204.982,214.402,154.132,158.682,131.32258,086
Sep 20, 20242,040.002,210.072,006.432,187.052,159.33848,792
Sep 19, 2024 12.11 Dividend
Sep 19, 20242,100.502,125.001,983.602,029.952,004.22172,798
Sep 18, 20242,096.502,133.302,083.002,088.632,050.2087,096
Sep 17, 20242,127.732,151.502,088.702,096.522,057.9586,950
Sep 16, 20242,152.932,171.182,120.322,125.022,085.93172,432
Sep 13, 20242,169.772,203.982,148.002,156.822,117.14167,704
Sep 12, 20242,163.502,174.552,135.432,158.072,118.3797,650
Sep 11, 20242,197.682,201.002,150.382,156.382,116.7080,232
Sep 10, 20242,188.702,227.502,175.002,196.132,155.72237,520
Sep 9, 20242,249.502,272.522,151.682,176.382,136.33280,400
Sep 6, 20242,294.982,301.732,185.002,200.152,159.67258,368
Sep 5, 20242,410.002,465.572,270.002,288.402,246.30793,276
Sep 4, 20242,237.152,408.952,227.002,388.202,344.261,361,680
Sep 3, 20242,175.002,280.002,159.932,227.752,186.761,287,098
Sep 2, 20242,121.302,156.322,092.152,100.072,061.44223,178
Aug 30, 20242,120.052,206.982,087.482,121.132,082.10257,194
Aug 29, 20242,162.602,170.382,097.802,114.682,075.77124,824
Aug 28, 20242,155.022,188.702,120.602,151.732,112.14198,054
Aug 27, 20242,153.502,183.982,140.822,146.572,107.08285,160
Aug 26, 20242,219.052,229.252,150.002,153.772,114.15148,294
Aug 23, 20242,236.002,275.002,197.602,204.182,163.62469,214
Aug 22, 20242,288.982,316.572,225.002,234.132,193.02302,228
Aug 21, 20242,107.052,315.752,053.632,269.602,227.841,475,348
Aug 20, 20242,335.602,351.072,139.402,150.052,110.49731,632
Aug 19, 20242,450.022,450.022,339.802,361.322,317.88539,590
Aug 16, 20242,540.022,571.732,472.202,488.202,442.42170,086
Aug 14, 20242,433.382,540.002,340.822,498.552,452.58291,672
Aug 13, 20242,489.852,499.982,409.772,416.482,372.0294,944
Aug 12, 20242,498.852,529.802,472.752,479.882,434.25157,106
Aug 9, 20242,482.502,575.002,447.752,458.632,413.39367,858
Aug 8, 20242,436.252,500.502,394.502,442.902,397.95139,146
Aug 7, 20242,370.002,457.822,268.932,422.202,377.63526,818
Aug 6, 20242,435.022,498.102,310.502,321.352,278.64167,360
Aug 5, 20242,425.002,486.002,367.502,399.682,355.52259,258
Aug 2, 20242,505.502,594.002,497.502,547.572,500.70120,276
Aug 1, 20242,628.302,679.432,543.182,553.682,506.69251,740
Jul 31, 20242,692.402,692.402,617.002,621.932,573.6976,990
Jul 30, 20242,660.002,772.952,633.272,684.272,634.89668,392
Jul 29, 20242,474.982,671.802,428.002,670.882,621.73449,428
Jul 26, 20242,431.022,480.002,419.502,428.932,384.24237,324
Jul 25, 20242,487.772,513.682,415.902,429.552,384.85157,778
Jul 24, 20242,535.382,596.052,512.682,523.602,477.17300,888
Jul 23, 20242,664.502,717.852,396.952,530.732,484.16900,588
Jul 22, 20242,516.852,738.502,475.002,663.272,614.27831,546
Jul 19, 20242,595.002,690.002,530.502,566.152,518.94308,060
Jul 18, 20242,690.272,716.002,555.002,595.102,547.35544,486
Jul 16, 20242,699.852,772.502,672.002,702.732,653.00151,740
Jul 15, 20242,785.002,785.322,685.002,695.502,645.91119,024
Jul 12, 20242,872.502,890.002,765.002,776.352,725.27182,456
Jul 11, 20242,709.402,904.502,700.002,869.552,816.75472,590
Jul 10, 20242,774.682,783.602,610.002,677.702,628.43192,184
Jul 9, 20242,824.982,825.102,652.502,754.432,703.75272,874
Jul 8, 20242,859.502,914.522,750.432,788.882,737.56355,374
Jul 5, 20242,825.002,929.982,645.982,841.102,788.831,385,800
Jul 4, 20242,352.502,811.752,332.002,800.402,748.882,839,878
Jul 3, 20242,182.272,364.602,160.072,343.132,300.01717,972
Jul 2, 20242,207.272,246.352,144.952,163.302,123.50316,034
Jul 1, 20242,143.202,210.002,090.002,195.572,155.18882,600
Jun 28, 20242,217.402,263.932,125.002,141.452,102.05576,868
Jun 27, 20242,047.632,292.502,010.252,207.602,166.982,109,536
Jun 26, 20242,062.502,134.882,031.552,040.502,002.961,223,518
Jun 25, 20242,009.472,054.651,976.001,988.281,951.69445,878
Jun 24, 20241,951.532,035.001,951.531,982.151,945.68605,762
Jun 21, 20241,994.002,008.951,925.001,947.151,911.33519,936
Jun 20, 20241,989.472,042.151,942.251,993.501,956.82385,698
Jun 19, 20242,097.002,124.981,972.501,984.131,947.62460,020
Jun 18, 20241,968.502,109.501,930.002,086.932,048.53667,082
Jun 14, 20241,696.971,994.501,677.751,937.321,901.681,242,846
Jun 13, 20241,612.221,705.001,604.971,694.531,663.35797,334
Jun 12, 20241,607.251,620.531,585.001,600.301,570.86123,054
Jun 11, 20241,574.781,646.471,573.281,599.651,570.22243,628
Jun 10, 20241,599.971,599.971,554.001,561.181,532.4591,086
Jun 7, 20241,592.201,606.051,544.701,575.201,546.22215,822
Jun 6, 20241,417.201,607.501,417.201,579.801,550.73504,962
Jun 5, 20241,350.001,470.071,200.001,399.051,373.31567,546
Jun 4, 20241,624.501,624.501,302.801,339.651,315.00622,092
Jun 3, 20241,720.031,720.031,615.071,628.501,598.54297,876
May 31, 20241,650.031,667.201,571.681,591.551,562.27277,332
May 30, 20241,687.001,739.071,629.381,646.051,615.771,009,886
May 29, 20241,506.001,700.181,487.251,679.101,648.211,164,536
May 28, 20241,587.251,587.251,503.381,518.501,490.56489,322
May 27, 20241,619.651,691.181,551.501,568.631,539.76326,722
May 24, 20241,564.931,624.631,534.031,588.431,559.20427,322
May 23, 20241,457.001,603.501,457.001,562.681,533.92915,420
May 22, 20241,459.501,479.001,420.901,440.131,413.63168,582
May 21, 20241,437.101,488.951,380.151,455.281,428.50366,546
May 17, 20241,227.431,397.201,217.221,377.151,351.81848,060
May 16, 20241,200.031,237.001,186.181,219.501,197.06435,156
May 15, 20241,174.501,205.001,151.531,196.071,174.07454,356
May 14, 20241,073.131,182.001,072.031,167.701,146.22424,922
May 13, 20241,095.571,102.131,046.001,066.381,046.76186,718
May 10, 20241,110.071,118.401,089.401,098.471,078.2658,988
May 9, 20241,131.971,150.931,100.001,105.051,084.72168,810
May 8, 20241,082.571,139.501,072.001,132.251,111.42199,446
May 7, 20241,130.001,159.301,078.501,081.951,062.04103,004
May 6, 20241,192.471,192.471,125.001,127.851,107.10102,152
May 3, 20241,194.401,214.501,160.601,181.901,160.15268,262
May 2, 20241,176.221,194.001,156.321,177.071,155.4287,932
Apr 30, 20241,191.351,212.001,171.701,174.351,152.7457,012
Apr 29, 20241,219.651,219.651,167.681,187.971,166.12217,228
Apr 26, 20241,234.301,262.501,200.001,205.131,182.95215,538
Apr 25, 20241,155.821,235.701,142.151,226.971,204.40450,538
Apr 24, 20241,140.001,173.001,132.901,153.651,132.42469,116
Apr 23, 20241,086.001,155.801,078.151,129.951,109.16276,282
Apr 22, 20241,100.551,118.651,079.601,085.751,065.7781,932
Apr 19, 20241,051.251,108.501,051.251,094.221,074.09224,050
Apr 18, 20241,119.281,122.501,075.071,079.381,059.52141,714

Related Tickers

GRSE.BO Garden Reach Shipbuilders & Engineers Limited
1,714.25
-0.44%
 
COCHINSHIP.BO Cochin Shipyard Limited
1,450.20
+0.24%
 
HAL.BO Hindustan Aeronautics Limited
4,218.60
+0.23%
 
DATAPATTNS.BO Data Patterns (India) Limited
1,900.85
+0.57%
 
BDL.NS Bharat Dynamics Limited
1,393.20
-0.44%
 
BEL.BO Bharat Electronics Limited
295.10
+0.48%
 
GRSE.NS Garden Reach Shipbuilders & Engineers Limited
1,714.60
-0.40%
 
ZENTEC.NS Zen Technologies Limited
1,497.70
-1.07%
 
HAL.NS Hindustan Aeronautics Limited
4,220.40
+0.27%
 
PARAS.NS Paras Defence and Space Technologies Limited
1,035.65
-0.70%