Mazagon Dock Shipbuilders Share Price History

Mazagon Dock

CMP as on 04-Aug-21 15:57

₹ 249.65
-9.55 -3.68%

Open

₹ 260.00

Turnover (lac)

₹ 8,142

Prev. Close

₹ 259.20

Day's Vol (shares)

₹ 32,61,330

Day's Range (₹)

₹ 247.80
₹ 267.50

CMP as on04-Aug-21 15:48

₹ 249.65
-9.55 -3.68%

Open

₹ 258.00

Turnover (lac)

₹ 83

Prev. Close

₹ 259.20

Day's Vol (shares)

₹ 2,45,651

Day's Range

₹ 247.85
₹ 267.45

Mazagon Dock Shipbuilders Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Aug-2021 260 268 248 250 39,113 843 705,792 19.70 -10
03-Aug-2021 260 265 259 259 6,808 132 201,644 6.25 -0.40
02-Aug-2021 261 264 259 260 6,439 111 177,315 5.10 -1.40
30-Jul-2021 258 265 257 259 9,900 168 234,986 8.40 1.75
29-Jul-2021 256 262 255 258 8,250 144 231,301 6.75 2.30
28-Jul-2021 255 258 250 255 9,582 143 193,204 7.80 0.10
27-Jul-2021 259 262 252 254 9,996 161 227,826 10.40 -5.30
26-Jul-2021 263 264 257 258 9,154 146 194,920 7.40 -5.40
23-Jul-2021 273 273 262 263 16,511 306 388,612 11.30 -9.30
22-Jul-2021 260 272 256 271 45,763 1,170 1,169,297 16.20 10.50
20-Jul-2021 259 262 250 253 10,786 191 255,709 11.20 -6.40
19-Jul-2021 258 263 256 258 9,271 159 228,477 7 -0.10
16-Jul-2021 266 269 259 260 17,144 398 543,793 10.10 -5.70
15-Jul-2021 253 266 252 264 47,798 1,065 1,168,067 13.70 10.40
14-Jul-2021 248 254 247 251 13,212 270 335,920 7.50 3.60
13-Jul-2021 248 250 246 247 6,883 110 158,310 3.65 -0.60
12-Jul-2021 250 255 246 247 18,060 335 319,287 9 -2.40
09-Jul-2021 244 250 243 248 8,384 141 179,355 7.35 4.05
08-Jul-2021 249 251 242 243 9,036 154 310,887 9.55 -6.40
07-Jul-2021 250 251 246 249 8,564 154 247,256 5.15 -0.90
06-Jul-2021 257 258 249 250 9,248 169 283,798 8.80 -7.10
05-Jul-2021 247 258 247 256 15,994 354 435,554 10.30 8.70
Open ZERO Brokerage Demat Account