MAZDOCK Historical Share Price Data
Mazagon Dock Shipbuilders Ltd Share Price
MAZDOCK
CMP as on 09-May-24 12:00
₹ 2,212
₹ 2,212
-49.40 | -2.18%
Open
₹ 2,262
₹ 2,262
Turnover(lac)
₹ 20,475
₹ 20,475
Prev. Close
₹ 2,261.60
₹ 2,261.60
Day's Vol (shares)
₹ 925,567
₹ 925,567
Day's Vol (shares)
₹ 2,199.90 ₹ 2,302.00
CMP as on 09-May-24 12:00
₹ 2,210
₹ 2,210
-54.40 | -2.40%
Open
₹ 2,264
₹ 2,264
Turnover(lac)
₹ 1,865
₹ 1,865
Prev. Close
₹ 2,264.50
₹ 2,264.50
Day's Vol (shares)
₹ 84,405
₹ 84,405
Day's Vol (shares)
₹ 2,200.00 ₹ 2,301.85
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
09-Apr-2024 | 2257 | 2284.95 | 2201.05 | 2224.25 | 62966 | 2822914021.1 | 341280 | 83.90 | -32.75 |
10-Apr-2024 | 2230 | 2247.7 | 2196.7 | 2206.75 | 37366 | 1434090350.65 | 184585 | 51.00 | -23.25 |
12-Apr-2024 | 2198.75 | 2253.55 | 2195 | 2214.45 | 50065 | 1855122128.8 | 255010 | 58.55 | 15.70 |
15-Apr-2024 | 2170 | 2192.95 | 2095.35 | 2146.6 | 75533 | 2641944531.3 | 1231272 | 97.60 | -23.40 |
16-Apr-2024 | 2103.6 | 2246.4 | 2100.2 | 2213 | 96373 | 4360027763.3 | 348232 | 146.20 | 109.40 |
18-Apr-2024 | 2226 | 2244.7 | 2150.05 | 2158.6 | 43795 | 1673554399.55 | 261686 | 94.65 | -67.40 |
19-Apr-2024 | 2111 | 2217.95 | 2106.1 | 2189.1 | 84633 | 3114166940.95 | 263983 | 111.85 | 78.10 |
22-Apr-2024 | 2203.4 | 2239.95 | 2156.3 | 2172.1 | 61918 | 2519335170.45 | 256158 | 83.65 | -31.30 |
23-Apr-2024 | 2170 | 2310 | 2156.3 | 2258.65 | 178686 | 9961406748.5 | 910194 | 153.70 | 88.65 |
24-Apr-2024 | 2280 | 2347 | 2266.05 | 2309.6 | 136638 | 7553395106.6 | 761087 | 80.95 | 29.60 |
25-Apr-2024 | 2309 | 2470 | 2284 | 2455.85 | 260316 | 16451518330.1 | 6825731 | 186.00 | 146.85 |
26-Apr-2024 | 2466 | 2524.8 | 2400.05 | 2408.55 | 129430 | 6860021713.7 | 800826 | 124.75 | -57.45 |
29-Apr-2024 | 2424.5 | 2441.2 | 2336 | 2376.9 | 65631 | 2856841846.15 | 355267 | 105.20 | -47.60 |
30-Apr-2024 | 2385.15 | 2424.85 | 2340.5 | 2348.95 | 46253 | 2023348534.05 | 288368 | 84.35 | -36.20 |
02-May-2024 | 2350 | 2389 | 2312.45 | 2351.65 | 60575 | 2861232435.15 | 259184 | 76.55 | 1.65 |
03-May-2024 | 2386 | 2430 | 2321 | 2364.7 | 93955 | 4708714581.05 | 486538 | 109.00 | -21.30 |
06-May-2024 | 2377 | 2377 | 2250 | 2256.05 | 71169 | 2767882164.7 | 466704 | 127.00 | -120.95 |
07-May-2024 | 2262 | 2318.15 | 2155 | 2163.65 | 88960 | 3621995245.75 | 446629 | 163.15 | -98.35 |
08-May-2024 | 2170 | 2279.85 | 2146.4 | 2261.6 | 70204 | 3301683454.35 | 336095 | 133.45 | 91.60 |