Mazagon Dock Shipbuilders Ltd share price		* Reload page for latest data.	Stock Listed on :	12-10-20	Source NSE	SERIES : EQ
30-03-2026 Monday	BSE Sensex : 71,947.55 -1635.67 -2.22%		NSE Nifty 50 : 22,331.40 -488.20 -2.14%		USD - INR 1 $ = Rs 94.57	Find Stock
Company:	Mazagon Dock Shipbuilders Ltd		MCap (aprox) 83306 Crores	Symbol : MAZDOCK	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-15.9%	-7.2%	-19.7%	-16.1%	-25.2%	-19.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-03-26	Mon	2065.2	-97.7	2.41m	-4.5%
27-03-26	Fri	2162.9	-93	1.96m	-4.1%	Data Update : 8 PM
25-03-26	Wed	2255.9	2.9	1.2m	0.1%	30-03-26 : 2065.2
24-03-26	Tue	2253	46.3	1.46m	2.1%
23-03-26	Mon	2206.7	-117.4	1.7m	-5.1%	Compared to  :  18-03-26 2456.9
20-03-26	Fri	2324.1	-37.3	1.41m	-1.6%
19-03-26	Thu	2361.4		1.72m	-3.9%	7 Days %
18-03-26	Wed	2456.9	232	1.97m	0.2%	-15.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon					Compared to  :  27-02-26 2224.9
13-03-26	Fri
12-03-26	Thu					1 Month %
11-03-26	Wed					-7.2%
10-03-26	Tue					.
09-03-26	Mon					Compared to  :  30-01-26 2572.9
06-03-26	Fri
05-03-26	Thu					2 Months %
04-03-26	Wed					-19.7%
02-03-26	Mon
27-02-26	Fri	2224.9	-26.8	625.01k	-1.2%	Compared to  :  30-12-25 2462.4
26-02-26	Thu	2251.7	13.9	765.68k	0.6%
25-02-26	Wed	2237.8	-18.6	517.09k	-0.8%	3 Months %
24-02-26	Tue	2256.4	-24.4	729.15k	-1.1%	-16.1%
23-02-26	Mon	2280.8	-79.4	1.14m	-3.4%
20-02-26	Fri	2360.2	16.9	805.05k	0.7%	Compared to  :  30-09-25 2761.5
19-02-26	Thu	2343.3	-45.3	579.13k	-1.9%
18-02-26	Wed	2388.6	20.8	676.72k	0.9%	6 Months %
17-02-26	Tue	2367.8	10.3	533.33k	0.4%	-25.2%
16-02-26	Mon	2357.5	7.3	543.67k	0.3%
13-02-26	Fri	2350.2	-64.7	848.84k	-2.7%	Compared to  :  01-04-25 2578.55
12-02-26	Thu	2414.9	-15.7	625.14k	-0.6%
11-02-26	Wed	2430.6	-8.5	733.2k	-0.3%	1 year %
10-02-26	Tue	2439.1	-33.4	932.89k	-1.4%	-19.9%
09-02-26	Mon	2472.5	70.1	1.3m	2.9%
06-02-26	Fri	2402.4	4	1.5m	0.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-02-26	Thu	2398.4	-32.6	998.66k	-1.3%
04-02-26	Wed	2431	-19.4	645.05k	-0.8%
03-02-26	Tue	2450.4	23	973.03k	0.9%
02-02-26	Mon	2427.4	32.9	1.51m	1.4%
01-02-26	Sun	2394.5	-178.4	4.42m	-6.9%
30-01-26	Fri	2572.9	55.7	2.2m	2.2%
29-01-26	Thu	2517.2	11.6	1.33m	0.5%
28-01-26	Wed	2505.6	170.5	2.21m	7.3%
27-01-26	Tue	2335.1	33.3	988.18k	1.4%
23-01-26	Fri	2301.8	-67.2	788.23k	-2.8%
22-01-26	Thu	2369	37.6	710.19k	1.6%
21-01-26	Wed	2331.4	-0.9	1.29m	0.0%
20-01-26	Tue	2332.3	-104.4	1.23m	-4.3%
19-01-26	Mon	2436.7	-10.3	754.83k	-0.4%
16-01-26	Fri	2447	-23.8	826.64k	-1.0%
14-01-26	Wed	2470.8	-10.6	888k	-0.4%
13-01-26	Tue	2481.4	-39.8	1.14m	-1.6%
12-01-26	Mon	2521.2	20.7	1.5m	0.8%
09-01-26	Fri	2500.5	20.1	4.15m	0.8%
08-01-26	Thu	2480.4	-31	891.46k	-1.2%
07-01-26	Wed	2511.4	15	768.27k	0.6%
06-01-26	Tue	2496.4	-18.3	582.64k	-0.7%
05-01-26	Mon	2514.7	20.2	1.16m	0.8%
02-01-26	Fri	2494.5	17.8	930.77k	0.7%
01-01-26	Thu	2476.7	-13.5	807.67k	-0.5%
31-12-25	Wed	2490.2	27.8	895.15k	1.1%
30-12-25	Tue	2462.4	-74.9	3.68m	-3.0%
29-12-25	Mon	2537.3	-4.1	2.28m	-0.2%
26-12-25	Fri	2541.4	1.1	2.59m	0.0%
24-12-25	Wed	2540.3	27.1	1.1m	1.1%
23-12-25	Tue	2513.2	-31.6	1.12m	-1.2%
22-12-25	Mon	2544.8	136.6	1.92m	5.7%
19-12-25	Fri	2408.2	50.2	1.03m	2.1%
18-12-25	Thu	2358	1.4	770.15k	0.1%
17-12-25	Wed	2356.6	-51.4	650.21k	-2.1%
16-12-25	Tue	2408	-39.8	586.16k	-1.6%
15-12-25	Mon	2447.8	-10.9	387.67k	-0.4%
12-12-25	Fri	2458.7	-8.8	595.16k	-0.4%
11-12-25	Thu	2467.5	28.4	752.82k	1.2%
10-12-25	Wed	2439.1	-50	673.45k	-2.0%
09-12-25	Tue	2489.1	5.4	1.5m	0.2%
08-12-25	Mon	2483.7	-132.6	1.64m	-5.1%
05-12-25	Fri	2616.3	-24.9	669.13k	-0.9%
04-12-25	Thu	2641.2	24	718.51k	0.9%
03-12-25	Wed	2617.2	-34	434.91k	-1.3%
02-12-25	Tue	2651.2	-21	366.21k	-0.8%
01-12-25	Mon	2672.2	-7.4	473.97k	-0.3%
28-11-25	Fri	2679.6	2.2	412.1k	0.1%
27-11-25	Thu	2677.4	-19.1	500.83k	-0.7%
26-11-25	Wed	2696.5	53.5	503.19k	2.0%
25-11-25	Tue	2643	-43.1	760.97k	-1.6%
24-11-25	Mon	2686.1	-59.1	615.56k	-2.2%
21-11-25	Fri	2745.2	-84.3	988.63k	-3.0%
20-11-25	Thu	2829.5	46.1	1.65m	1.7%
19-11-25	Wed	2799.3	-1.2	711.02k	0.0%
18-11-25	Tue	2783.4	-15.9	447.3k	-0.6%
17-11-25	Mon	2800.5	18.4	1.14m	0.7%
14-11-25	Fri	2782.1	46.1	1.15m	1.7%
13-11-25	Thu	2736	-21.7	607.18k	-0.8%
12-11-25	Wed	2757.7	5.2	920.97k	0.2%
11-11-25	Tue	2752.5	46.9	1.03m	1.7%
10-11-25	Mon	2705.6	35.3	1.14m	1.3%
07-11-25	Fri	2670.3	39.8	985.71k	1.5%
06-11-25	Thu	2630.5	-52.5	885.24k	-2.0%
04-11-25	Tue	2683	-65.6	898.16k	-2.4%
03-11-25	Mon	2729	-14.6	931.57k	-0.5%
31-10-25	Fri	2748.6	19.6	606.85k	0.7%
30-10-25	Thu	2743.6	-30.6	809.32k	-1.1%
29-10-25	Wed	2774.2	-6.2	1.24m	-0.2%
28-10-25	Tue	2780.4	-30	3.09m	-1.1%
27-10-25	Mon	2810.4	4.9	638.9k	0.2%
24-10-25	Fri	2805.5	-4.5	1.01m	-0.2%
23-10-25	Thu	2810	-21.7	511.56k	-0.8%
21-10-25	Tue	2831.7	-5.9	145.75k	-0.2%
20-10-25	Mon	2837.6	19.3	488.63k	0.7%
17-10-25	Fri	2818.3	-13.6	801.68k	-0.5%
16-10-25	Thu	2831.9	-20.5	783.68k	-0.7%
15-10-25	Wed	2852.4	52.4	789.87k	1.9%
14-10-25	Tue	2800	-29.2	533.6k	-1.0%
13-10-25	Mon	2829.2	-40.9	555.31k	-1.4%
10-10-25	Fri	2870.1	-18.6	900.33k	-0.6%
09-10-25	Thu	2888.7	74	834.92k	2.6%
08-10-25	Wed	2814.7	-63	618.67k	-2.2%
07-10-25	Tue	2888	6.7	615.2k	0.2%
06-10-25	Mon	2877.7	-10.3	486.08k	-0.4%
03-10-25	Fri	2881.3	39.7	970.01k	1.4%
01-10-25	Wed	2841.6	80.1	1.64m	2.9%
30-09-25	Tue	2761.5	10.4	1.02m	0.4%
29-09-25	Mon	2751.1	-76.5	3.21m	-2.7%
26-09-25	Fri	2827.6	-96.6	943.65k	-3.3%
25-09-25	Thu	2924.2	-16	1.37m	-0.5%
24-09-25	Wed	2940.2	0.7	1.49m	0.0%
23-09-25	Tue	2939.5	-36.9	934.67k	-1.2%
22-09-25	Mon	2976.4	-8.6	1.78m	-0.3%
19-09-25	Fri	2985	0.4	846.04k	0.0%
18-09-25	Thu	2997	51	2.11m	1.7%
17-09-25	Wed	2984.6	-12.4	1.46m	-0.4%
16-09-25	Tue	2946	21.1	1.2m	0.7%
15-09-25	Mon	2924.9	0.2	1.71m	0.0%
12-09-25	Fri	2924.7	130.2	4.28m	4.7%
11-09-25	Thu	2794.5	39.2	2.36m	1.4%
10-09-25	Wed	2755.3	71.3	1.24m	2.7%
09-09-25	Tue	2684	19	601.8k	0.7%
08-09-25	Mon	2665	-5.7	660.27k	-0.2%
05-09-25	Fri	2670.7	-9.6	795.65k	-0.4%
04-09-25	Thu	2680.3	-35.5	922.83k	-1.3%
03-09-25	Wed	2715.8	-15.2	1.28m	-0.6%
02-09-25	Tue	2731	77.7	1.85m	2.9%
01-09-25	Mon	2653.3	50.2	1.36m	1.9%
29-08-25	Fri	2603.1	-25	1.14m	-1.0%
28-08-25	Thu	2628.1	-59.7	1.01m	-2.2%
26-08-25	Tue	2687.8	-67.9	1.37m	-2.5%
25-08-25	Mon	2755.7	55.4	2.52m	2.1%
22-08-25	Fri	2700.3	-67.5	1.13m	-2.4%
21-08-25	Thu	2767.8	-5.1	2.12m	-0.2%
20-08-25	Wed	2772.9	25.5	1.22m	0.9%
19-08-25	Tue	2747.4	8.2	762.68k	0.3%
18-08-25	Mon	2739.2	17.8	1.05m	0.7%
14-08-25	Thu	2748.8	58	1.28m	2.2%
13-08-25	Wed	2721.4	-27.4	666.93k	-1.0%
12-08-25	Tue	2690.8	-6.5	1.29m	-0.2%
11-08-25	Mon	2697.3	60.6	1.92m	2.3%
08-08-25	Fri	2636.7	-148.3	2.3m	-5.3%
07-08-25	Thu	2785	20.5	1.26m	0.7%
06-08-25	Wed	2764.5	-83.3	1.75m	-2.9%
05-08-25	Tue	2847.8	80.6	1.75m	2.9%
04-08-25	Mon	2767.2	45.4	1.17m	1.7%
01-08-25	Fri	2721.8	-49.4	1.05m	-1.8%
31-07-25	Thu	2771.2	11.5	2.11m	0.4%
30-07-25	Wed	2759.7	39.3	1.55m	1.4%
29-07-25	Tue	2720.4	-69.5	4.59m	-2.5%
28-07-25	Mon	2789.9	-96.7	1.66m	-3.3%
25-07-25	Fri	2886.6	-72.9	1.26m	-2.5%
24-07-25	Thu	2959.5	40.1	1.22m	1.4%
23-07-25	Wed	2919.4	-2.4	1.38m	-0.1%
22-07-25	Tue	2921.8	-29.9	1.53m	-1.0%
21-07-25	Mon	2951.7	-30.3	1.56m	-1.0%
18-07-25	Fri	2982	-66	1.21m	-2.2%
17-07-25	Thu	3048	-59.8	1.28m	-1.9%
16-07-25	Wed	3107.8	-7.6	589.94k	-0.2%
15-07-25	Tue	3115.4	1.8	1.02m	0.1%
14-07-25	Mon	3113.6	-60.9	1.19m	-1.9%
11-07-25	Fri	3174.5	-88.5	1.47m	-2.7%
10-07-25	Thu	3263	-31.3	799.91k	-1.0%
09-07-25	Wed	3294.3	2.9	1.12m	0.1%
08-07-25	Tue	3291.4	14.6	1.11m	0.4%
07-07-25	Mon	3276.8	-52.2	1.06m	-1.6%
04-07-25	Fri	3329	41.4	2.46m	1.3%
03-07-25	Thu	3287.6	9.4	1.34m	0.3%
02-07-25	Wed	3278.2	3.2	1.6m	0.1%
01-07-25	Tue	3275	30.7	3.09m	0.9%
30-06-25	Mon	3244.3	70.3	3.14m	2.2%
27-06-25	Fri	3174	52.1	4m	1.7%
26-06-25	Thu	3121.9	-70.8	2.38m	-2.2%
25-06-25	Wed	3192.7	-88.7	1.99m	-2.7%
24-06-25	Tue	3281.4	-61.2	2.15m	-1.8%
23-06-25	Mon	3342.6	86.2	3.62m	2.6%
20-06-25	Fri	3223.5	-33.9	3.84m	-1.0%
19-06-25	Thu	3256.4	32.9	2.6m	1.0%
18-06-25	Wed	3257.4	-48.5	2.54m	-1.5%
17-06-25	Tue	3305.9	140.3	6.85m	4.4%
16-06-25	Mon	3165.6	-34.8	3.04m	-1.1%
13-06-25	Fri	3200.4	-10	3.13m	-0.3%
12-06-25	Thu	3210.4	-104.2	2.58m	-3.1%
11-06-25	Wed	3314.6	-83.1	2.16m	-2.4%
10-06-25	Tue	3369.1	-35.6	1.87m	-1.0%
09-06-25	Mon	3397.7	28.6	1.78m	0.8%
06-06-25	Fri	3404.7	-25.5	3.05m	-0.7%
05-06-25	Thu	3430.2	17.5	3.77m	0.5%
04-06-25	Wed	3412.7	-25.9	4.77m	-0.8%
03-06-25	Tue	3438.6	54.1	3.69m	1.6%
02-06-25	Mon	3384.5	-93.7	3.16m	-2.7%
30-05-25	Fri	3478.2	-273	10.05m	-7.3%
29-05-25	Thu	3751.2	87.3	4.26m	2.4%
28-05-25	Wed	3623.1	72.9	5.3m	2.1%
27-05-25	Tue	3663.9	40.8	4.11m	1.1%
26-05-25	Mon	3550.2	47.9	4.21m	1.4%
23-05-25	Fri	3502.3	88.5	6.31m	2.6%
22-05-25	Thu	3500	2.3	4.24m	0.1%
21-05-25	Wed	3411.5	81.2	5.11m	2.4%
20-05-25	Tue	3330.3	-79.6	6.79m	-2.3%
19-05-25	Mon	3409.9	-112.5	8.38m	-3.2%
16-05-25	Fri	3522.4	340	16.56m	10.7%
15-05-25	Thu	3182.4	104.2	7m	3.4%
14-05-25	Wed	3078.2	75.6	11.53m	2.5%
13-05-25	Tue	3002.6	98.2	5.34m	3.4%
12-05-25	Mon	2904.4	-17.6	5.71m	-0.6%
09-05-25	Fri	2922	102.1	9.8m	3.6%
08-05-25	Thu	2816.2	-156.4	9.3m	-5.3%
07-05-25	Wed	2819.9	3.7	4.66m	0.1%
06-05-25	Tue	2972.6	-126.9	4.37m	-4.1%
05-05-25	Mon	3099.5	102.9	4.77m	3.4%
02-05-25	Fri	2996.6	-61	7.82m	-2.0%
30-04-25	Wed	3057.6	29.7	9.53m	1.0%
29-04-25	Tue	3027.9	241.6	13.65m	8.7%
28-04-25	Mon	2786.3	125.2	5.35m	4.7%
25-04-25	Fri	2661.1	-56.6	3.52m	-2.1%
24-04-25	Thu	2717.7	-48.2	3.14m	-1.7%
23-04-25	Wed	2765.9	10.5	2.26m	0.4%
22-04-25	Tue	2755.4	-9.2	2.23m	-0.3%
21-04-25	Mon	2764.6	54	3.3m	2.0%
17-04-25	Thu	2710.6	-21.3	4.15m	-0.8%
16-04-25	Wed	2731.9	70.6	5.29m	2.7%
15-04-25	Tue	2661.3	228.75	7.67m	9.4%
11-04-25	Fri	2432.55	61.35	2.22m	2.6%
09-04-25	Wed	2371.2	12.5	2.5m	0.5%
08-04-25	Tue	2358.7	41.4	3.42m	1.8%
07-04-25	Mon	2317.3	-224.9	4.1m	-8.8%
04-04-25	Fri	2542.2	-195.35	4.81m	-7.1%
03-04-25	Thu	2737.55	133.6	4.66m	5.1%
02-04-25	Wed	2603.95	25.4	1.78m	1.0%
01-04-25	Tue	2578.55	-65.25	2.04m	-2.5%
28-03-25	Fri	2695.35	52.2	4.41m	2.0%
27-03-25	Thu	2643.8	-51.55	3.03m	-1.9%
26-03-25	Wed	2643.15	28.65	6.88m	1.1%