Mazagon Dock Shipbuilders Share Price History

Mazagon Dock

CMP as on 17-Sep-21 15:58

₹ 256.85
-0.35 -0.14%

Open

₹ 259.00

Turnover (lac)

₹ 2,028

Prev. Close

₹ 257.20

Day's Vol (shares)

₹ 7,89,525

Day's Range (₹)

₹ 248.30
₹ 259.25

CMP as on17-Sep-21 15:44

₹ 256.85
-0.15 -0.06%

Open

₹ 260.00

Turnover (lac)

₹ 83

Prev. Close

₹ 257.00

Day's Vol (shares)

₹ 40,987

Day's Range

₹ 248.50
₹ 260.00

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 ()
17-Sep-2021 259 259 248 257 13,633 201 326,339 11 -2.10
16-Sep-2021 249 263 249 257 29,183 484 666,860 13.70 7.90
15-Sep-2021 252 255 250 250 7,404 88.10 158,498 4.45 -1.60
14-Sep-2021 247 254 247 250 13,692 185 265,624 7 3
13-Sep-2021 243 250 243 247 9,173 131 185,845 7.45 3.75
09-Sep-2021 243 246 241 242 4,531 57.40 107,079 4.80 -0.50
08-Sep-2021 246 249 242 243 7,097 78.80 125,262 7.15 -3.10
07-Sep-2021 250 250 244 245 6,371 75.30 123,382 6.45 -4.50
06-Sep-2021 255 257 248 249 9,719 116 186,077 8.70 -6.50
03-Sep-2021 242 262 239 255 46,061 868 674,314 23.10 13.10
02-Sep-2021 237 244 236 241 8,585 105 169,377 7.50 4.40
01-Sep-2021 237 241 235 236 5,539 52.70 92,977 6 -1.60
31-Aug-2021 238 243 236 237 6,527 70.20 100,297 7.65 -0.90
30-Aug-2021 232 242 232 238 9,631 101 124,952 10.70 6.50
27-Aug-2021 234 234 231 232 2,615 35 61,185 3 -1.40
26-Aug-2021 234 237 232 234 5,558 64.70 90,699 5.05 -0.40
25-Aug-2021 233 237 229 234 8,729 105 119,502 7.50 0.25
24-Aug-2021 225 235 222 233 9,867 94.20 155,056 12.60 7.65
23-Aug-2021 232 234 221 223 8,806 78.30 143,197 13 -9.40
20-Aug-2021 232 236 227 229 9,645 90.70 194,755 8.40 -3.20
18-Aug-2021 238 239 234 236 6,650 71.20 131,510 4.05 -2.10
Open ZERO Brokerage Demat Account