MAZAGON DOCK SHIPBUILDERS LIMITED (mazdock)
INFRA
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 3276.0 | 3319.9 | 3252.0 | 3271.1 | 246750 |
| 2025-07-07 05:30:00 | 3343.0 | 3345.6 | 3273.0 | 3289.1 | 431200 |
| 2025-07-04 05:30:00 | 3334.3 | 3388.3 | 3320.2 | 3346.1 | 1015700 |
| 2025-07-03 05:30:00 | 3304.4 | 3328.3 | 3276.6 | 3306.3 | 624225 |
| 2025-07-02 05:30:00 | 3291.3 | 3312.3 | 3253.1 | 3301.2 | 667800 |
| 2025-07-01 05:30:00 | 3291.0 | 3363.6 | 3266.3 | 3293.4 | 1276625 |
| 2025-06-30 05:30:00 | 3221.0 | 3309.0 | 3204.0 | 3265.3 | 1535100 |
| 2025-06-27 05:30:00 | 3145.0 | 3209.0 | 3113.6 | 3185.6 | 2076550 |
| 2025-06-26 05:30:00 | 3199.9 | 3238.0 | 3104.2 | 3123.4 | 1415750 |
| 2025-06-25 05:30:00 | 3294.9 | 3308.7 | 3174.1 | 3197.4 | 1105125 |
| 2025-06-24 05:30:00 | 3360.0 | 3367.0 | 3261.8 | 3290.5 | 1320025 |
| 2025-06-23 05:30:00 | 3256.7 | 3372.9 | 3254.9 | 3351.2 | 1926575 |
| 2025-06-20 05:30:00 | 3224.3 | 3269.0 | 3185.7 | 3257.8 | 877100 |
| 2025-06-19 05:30:00 | 3241.7 | 3342.8 | 3210.6 | 3229.1 | 1485050 |
| 2025-06-18 05:30:00 | 3324.7 | 3330.0 | 3241.5 | 3266.7 | 1059625 |
| 2025-06-17 05:30:00 | 3164.2 | 3352.9 | 3159.3 | 3312.7 | 2419550 |
| 2025-06-16 05:30:00 | 3222.0 | 3257.0 | 3085.0 | 3175.6 | 1187550 |
| 2025-06-13 05:30:00 | 3150.0 | 3273.4 | 3150.0 | 3209.1 | 912975 |
| 2025-06-12 05:30:00 | 3327.7 | 3351.6 | 3215.0 | 3224.0 | 753900 |
| 2025-06-11 05:30:00 | 3411.9 | 3424.2 | 3299.1 | 3330.3 | 932750 |
| 2025-06-10 05:30:00 | 3318.0 | 3444.1 | 3318.0 | 3414.0 | 715575 |
| 2025-06-09 05:30:00 | 3426.8 | 3440.0 | 3372.4 | 3385.4 | 668675 |
| 2025-06-06 05:30:00 | 3463.9 | 3505.0 | 3395.0 | 3421.2 | 1097775 |
| 2025-06-05 05:30:00 | 3441.9 | 3471.9 | 3386.2 | 3449.1 | 1148525 |
| 2025-06-04 05:30:00 | 3473.4 | 3559.4 | 3424.1 | 3434.1 | 1286600 |
| 2025-06-03 05:30:00 | 3411.7 | 3491.9 | 3410.4 | 3446.5 | 816375 |
| 2025-06-02 05:30:00 | 3475.0 | 3510.1 | 3396.2 | 3403.8 | 787325 |
| 2025-05-30 05:30:00 | 3465.0 | 3614.6 | 3421.9 | 3501.2 | 1616300 |