Price Data Selection & Download
Mazagon Dock Shipbuilders Share Price All Time Records & Statistics (Dec 2017 - Apr 2026)
1365 daily OHLCV records on NSE from Dec. 2017 to April 2026. See MAZDOCK P/B ratio to compare market price against book value per share.
Share Price All Time High
₹3775.00
May 29, 2025
NSE Exchange
Share Price All Time Low
₹82.00
October 13, 2020
NSE Exchange
Highest Volume Trading Day
79,858,408
October 12, 2020 • ₹86.00
NSE Exchange
Share Price History Data (Dec 2017 - Apr 2026)
MAZDOCK daily open, high, low, close and volume (OHLCV) on NSE — 72 records.
Total Records
72
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-20 | ₹2628.40 | ₹2670.00 | ₹2578.00 | ₹2621.20 | 2,545,329 |
| 2026-04-17 | ₹2570.00 | ₹2624.00 | ₹2565.00 | ₹2616.40 | 2,506,677 |
| 2026-04-16 | ₹2560.00 | ₹2591.70 | ₹2525.10 | ₹2564.60 | 1,872,567 |
| 2026-04-15 | ₹2540.00 | ₹2560.00 | ₹2522.00 | ₹2538.50 | 1,686,831 |
| 2026-04-13 | ₹2425.00 | ₹2511.40 | ₹2389.00 | ₹2494.90 | 2,539,199 |
| 2026-04-10 | ₹2450.10 | ₹2530.50 | ₹2450.10 | ₹2470.20 | 2,003,885 |
| 2026-04-09 | ₹2381.10 | ₹2468.60 | ₹2373.00 | ₹2435.50 | 2,726,784 |
| 2026-04-08 | ₹2460.90 | ₹2465.00 | ₹2374.00 | ₹2395.00 | 1,926,538 |
| 2026-04-07 | ₹2304.40 | ₹2335.80 | ₹2275.00 | ₹2328.10 | 1,435,683 |
| 2026-04-06 | ₹2270.00 | ₹2322.90 | ₹2218.00 | ₹2313.70 | 2,128,497 |
| 2026-04-02 | ₹2250.00 | ₹2279.00 | ₹2202.80 | ₹2264.60 | 3,098,113 |
| 2026-04-01 | ₹2150.00 | ₹2343.90 | ₹2120.00 | ₹2318.20 | 7,812,878 |
| 2026-03-30 | ₹2141.90 | ₹2184.30 | ₹2057.40 | ₹2065.20 | 2,411,404 |
| 2026-03-27 | ₹2255.90 | ₹2256.00 | ₹2156.00 | ₹2162.90 | 1,958,538 |
| 2026-03-25 | ₹2275.90 | ₹2308.00 | ₹2248.20 | ₹2255.90 | 1,196,364 |
| 2026-03-24 | ₹2260.00 | ₹2272.70 | ₹2213.10 | ₹2253.00 | 1,457,697 |
| 2026-03-23 | ₹2290.00 | ₹2302.70 | ₹2185.20 | ₹2206.70 | 1,695,946 |
| 2026-03-20 | ₹2380.40 | ₹2412.80 | ₹2315.30 | ₹2324.10 | 1,409,370 |
| 2026-03-19 | ₹2424.00 | ₹2446.90 | ₹2350.10 | ₹2361.40 | 1,717,365 |
| 2026-03-18 | ₹2367.40 | ₹2465.00 | ₹2363.00 | ₹2456.90 | 2,070,389 |
| 2026-03-17 | ₹2340.00 | ₹2373.50 | ₹2308.40 | ₹2362.30 | 1,335,155 |
| 2026-03-16 | ₹2328.50 | ₹2348.90 | ₹2260.50 | ₹2331.80 | 1,971,203 |
| 2026-03-13 | ₹2434.00 | ₹2441.60 | ₹2320.00 | ₹2328.00 | 1,698,943 |
| 2026-03-12 | ₹2400.00 | ₹2470.90 | ₹2382.00 | ₹2443.30 | 2,150,371 |
| 2026-03-11 | ₹2510.10 | ₹2539.00 | ₹2428.00 | ₹2436.10 | 2,597,451 |
| 2026-03-10 | ₹2448.00 | ₹2499.00 | ₹2361.00 | ₹2482.10 | 4,138,241 |
| 2026-03-09 | ₹2488.40 | ₹2489.00 | ₹2347.40 | ₹2387.00 | 3,377,329 |
| 2026-03-06 | ₹2383.30 | ₹2560.00 | ₹2370.10 | ₹2471.90 | 12,648,976 |
| 2026-03-05 | ₹2179.90 | ₹2414.90 | ₹2178.80 | ₹2352.50 | 9,407,750 |
| 2026-03-04 | ₹2209.80 | ₹2214.40 | ₹2158.00 | ₹2165.40 | 979,808 |
| 2026-03-02 | ₹2125.90 | ₹2275.00 | ₹2125.90 | ₹2209.80 | 1,448,602 |
| 2026-02-27 | ₹2248.00 | ₹2248.00 | ₹2214.30 | ₹2224.90 | 625,013 |
| 2026-02-26 | ₹2240.00 | ₹2273.20 | ₹2230.00 | ₹2251.70 | 765,678 |
| 2026-02-25 | ₹2270.90 | ₹2273.10 | ₹2231.10 | ₹2237.80 | 517,093 |
| 2026-02-24 | ₹2284.10 | ₹2288.90 | ₹2236.00 | ₹2256.40 | 729,152 |
| 2026-02-23 | ₹2370.00 | ₹2370.00 | ₹2271.10 | ₹2280.80 | 1,137,814 |
| 2026-02-20 | ₹2342.00 | ₹2408.80 | ₹2333.00 | ₹2360.20 | 805,052 |
| 2026-02-19 | ₹2397.90 | ₹2417.00 | ₹2327.00 | ₹2343.30 | 579,134 |
| 2026-02-18 | ₹2375.00 | ₹2401.90 | ₹2342.10 | ₹2388.60 | 676,716 |
| 2026-02-17 | ₹2357.50 | ₹2380.00 | ₹2351.50 | ₹2367.80 | 533,328 |
| 2026-02-16 | ₹2350.00 | ₹2364.90 | ₹2320.40 | ₹2357.50 | 543,673 |
| 2026-02-13 | ₹2400.00 | ₹2405.00 | ₹2340.00 | ₹2350.20 | 848,843 |
| 2026-02-12 | ₹2419.80 | ₹2432.10 | ₹2395.00 | ₹2414.90 | 625,143 |
| 2026-02-11 | ₹2450.00 | ₹2450.30 | ₹2394.30 | ₹2430.60 | 733,200 |
| 2026-02-10 | ₹2480.00 | ₹2512.00 | ₹2431.10 | ₹2439.10 | 932,887 |
| 2026-02-09 | ₹2429.00 | ₹2498.90 | ₹2419.00 | ₹2472.50 | 1,303,088 |
| 2026-02-06 | ₹2415.00 | ₹2438.70 | ₹2356.00 | ₹2402.40 | 1,501,767 |
| 2026-02-05 | ₹2430.40 | ₹2430.40 | ₹2350.00 | ₹2398.40 | 998,660 |
| 2026-02-04 | ₹2450.00 | ₹2450.20 | ₹2405.90 | ₹2431.00 | 645,048 |
| 2026-02-03 | ₹2490.00 | ₹2543.70 | ₹2435.00 | ₹2450.40 | 973,033 |
| 2026-02-02 | ₹2380.00 | ₹2439.90 | ₹2333.20 | ₹2427.40 | 1,511,439 |
| 2026-02-01 | ₹2598.80 | ₹2657.90 | ₹2315.70 | ₹2394.50 | 4,419,824 |
| 2026-01-30 | ₹2506.00 | ₹2586.00 | ₹2482.00 | ₹2572.90 | 2,200,627 |
| 2026-01-29 | ₹2531.40 | ₹2536.90 | ₹2465.40 | ₹2517.20 | 1,332,908 |
| 2026-01-28 | ₹2350.00 | ₹2514.00 | ₹2350.00 | ₹2505.60 | 2,205,285 |
| 2026-01-27 | ₹2316.80 | ₹2350.00 | ₹2283.30 | ₹2335.10 | 988,179 |
| 2026-01-23 | ₹2380.00 | ₹2380.20 | ₹2294.60 | ₹2301.80 | 788,229 |
| 2026-01-22 | ₹2346.00 | ₹2379.00 | ₹2330.10 | ₹2369.00 | 710,190 |
| 2026-01-21 | ₹2333.00 | ₹2351.70 | ₹2287.10 | ₹2331.40 | 1,294,553 |
| 2026-01-20 | ₹2436.90 | ₹2453.40 | ₹2315.60 | ₹2332.30 | 1,225,724 |
| 2026-01-19 | ₹2431.00 | ₹2474.00 | ₹2422.20 | ₹2436.70 | 754,827 |
| 2026-01-16 | ₹2478.90 | ₹2489.90 | ₹2418.00 | ₹2447.00 | 826,635 |
| 2026-01-14 | ₹2475.00 | ₹2499.00 | ₹2459.60 | ₹2470.80 | 888,001 |
| 2026-01-13 | ₹2535.00 | ₹2547.80 | ₹2450.50 | ₹2481.40 | 1,139,049 |
| 2026-01-12 | ₹2522.00 | ₹2529.10 | ₹2445.00 | ₹2521.20 | 1,498,084 |
| 2026-01-09 | ₹2490.00 | ₹2607.00 | ₹2489.00 | ₹2500.50 | 4,152,262 |
| 2026-01-08 | ₹2511.40 | ₹2552.00 | ₹2470.00 | ₹2480.40 | 891,464 |
| 2026-01-07 | ₹2473.00 | ₹2520.00 | ₹2467.50 | ₹2511.40 | 768,267 |
| 2026-01-06 | ₹2520.00 | ₹2520.40 | ₹2473.80 | ₹2496.40 | 582,637 |
| 2026-01-05 | ₹2495.00 | ₹2544.00 | ₹2494.00 | ₹2514.70 | 1,160,745 |
| 2026-01-02 | ₹2480.00 | ₹2511.40 | ₹2473.60 | ₹2494.50 | 930,773 |
| 2026-01-01 | ₹2500.00 | ₹2504.00 | ₹2455.00 | ₹2476.70 | 807,674 |
Mazagon Dock Shipbuilders Share Price Performance Analysis (Dec 2017 - Apr 2026)
MAZDOCK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.83%
₹2476.70 → ₹2621.20
Year to Date
Price Volatility
4.62%
Low Volatility
Year to Date
Average Daily Volume
1,868,133
Year to Date Average
NSE Exchange
Mazagon Dock Shipbuilders Share Price History – Frequently Asked Questions
Common questions about MAZDOCK historical data and records.
What is the all-time high share price of Mazagon Dock Shipbuilders (MAZDOCK)?
The all-time high share price of Mazagon Dock Shipbuilders was ₹3775.0 recorded on May 29, 2025 on the NSE exchange.
What is the all-time low share price of Mazagon Dock Shipbuilders (MAZDOCK)?
The all-time low share price of Mazagon Dock Shipbuilders was ₹82.0 recorded on October 13, 2020 on the NSE exchange.
How can I download MAZDOCK historical share price data?
You can download Mazagon Dock Shipbuilders historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MAZDOCK shares?
The highest trading volume day for Mazagon Dock Shipbuilders was 79,858,408 shares traded on October 12, 2020 on the NSE exchange, with share price at ₹86.0.