MAZAGON DOCK SHIPBUILDERS LIMITED (mazdock)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 3306.3 | 3308.0 | 3306.2 | 3306.6 | 6825 |
| 2025-07-08 15:28:00 | 3309.0 | 3309.0 | 3306.0 | 3306.1 | 6125 |
| 2025-07-08 15:27:00 | 3307.0 | 3307.8 | 3306.2 | 3307.5 | 3675 |
| 2025-07-08 15:26:00 | 3307.8 | 3308.3 | 3306.0 | 3306.1 | 4025 |
| 2025-07-08 15:25:00 | 3307.7 | 3308.5 | 3303.8 | 3307.9 | 13825 |
| 2025-07-08 15:24:00 | 3303.3 | 3308.7 | 3303.3 | 3306.5 | 3325 |
| 2025-07-08 15:23:00 | 3306.0 | 3306.8 | 3304.0 | 3304.0 | 6125 |
| 2025-07-08 15:22:00 | 3306.3 | 3308.4 | 3305.5 | 3306.0 | 11550 |
| 2025-07-08 15:21:00 | 3307.5 | 3308.8 | 3306.2 | 3306.3 | 6650 |
| 2025-07-08 15:20:00 | 3307.6 | 3308.9 | 3306.9 | 3307.1 | 5600 |
| 2025-07-08 15:19:00 | 3311.5 | 3312.8 | 3306.5 | 3308.3 | 7525 |
| 2025-07-08 15:18:00 | 3309.9 | 3312.4 | 3307.9 | 3309.9 | 4200 |
| 2025-07-08 15:17:00 | 3309.5 | 3311.2 | 3308.6 | 3308.6 | 4900 |
| 2025-07-08 15:16:00 | 3314.3 | 3314.3 | 3308.0 | 3309.5 | 9975 |
| 2025-07-08 15:15:00 | 3315.8 | 3315.8 | 3311.1 | 3313.9 | 7000 |
| 2025-07-08 15:14:00 | 3315.6 | 3316.0 | 3310.0 | 3315.3 | 18025 |
| 2025-07-08 15:13:00 | 3317.0 | 3320.7 | 3304.4 | 3314.0 | 56525 |
| 2025-07-08 15:12:00 | 3298.8 | 3317.0 | 3298.8 | 3316.9 | 51275 |
| 2025-07-08 15:11:00 | 3290.6 | 3302.7 | 3288.6 | 3298.9 | 23275 |
| 2025-07-08 15:10:00 | 3275.0 | 3295.0 | 3275.0 | 3292.0 | 57050 |
| 2025-07-08 15:09:00 | 3272.7 | 3272.7 | 3272.7 | 3272.7 | 0 |
| 2025-07-08 15:08:00 | 3272.7 | 3272.7 | 3272.7 | 3272.7 | 0 |
| 2025-07-08 15:07:00 | 3273.0 | 3274.0 | 3270.2 | 3272.7 | 5600 |
| 2025-07-08 15:06:00 | 3270.5 | 3272.0 | 3270.5 | 3272.0 | 525 |
| 2025-07-08 15:05:00 | 3269.4 | 3270.0 | 3269.2 | 3270.0 | 1225 |
| 2025-07-08 15:04:00 | 3269.4 | 3269.4 | 3269.4 | 3269.4 | 175 |
| 2025-07-08 15:03:00 | 3271.9 | 3271.9 | 3269.6 | 3271.8 | 700 |
| 2025-07-08 15:02:00 | 3271.0 | 3271.0 | 3271.0 | 3271.0 | 0 |
| 2025-07-08 15:01:00 | 3271.0 | 3271.0 | 3271.0 | 3271.0 | 175 |
| 2025-07-08 15:00:00 | 3266.5 | 3266.5 | 3266.5 | 3266.5 | 0 |
| 2025-07-08 14:59:00 | 3267.7 | 3269.4 | 3266.4 | 3266.5 | 1050 |
| 2025-07-08 14:58:00 | 3264.2 | 3267.6 | 3264.0 | 3267.6 | 1400 |
| 2025-07-08 14:57:00 | 3265.3 | 3265.3 | 3264.0 | 3264.0 | 700 |
| 2025-07-08 14:56:00 | 3266.5 | 3266.5 | 3265.0 | 3265.0 | 350 |
| 2025-07-08 14:55:00 | 3266.0 | 3267.7 | 3265.1 | 3266.5 | 1225 |
| 2025-07-08 14:54:00 | 3265.0 | 3265.0 | 3265.0 | 3265.0 | 0 |
| 2025-07-08 14:53:00 | 3265.0 | 3265.0 | 3265.0 | 3265.0 | 175 |
| 2025-07-08 14:52:00 | 3265.6 | 3266.8 | 3265.6 | 3266.8 | 350 |
| 2025-07-08 14:51:00 | 3265.1 | 3266.0 | 3264.2 | 3264.2 | 700 |
| 2025-07-08 14:50:00 | 3268.4 | 3268.4 | 3268.4 | 3268.4 | 0 |
| 2025-07-08 14:49:00 | 3267.8 | 3268.4 | 3267.8 | 3268.4 | 700 |
| 2025-07-08 14:48:00 | 3263.4 | 3265.5 | 3263.4 | 3265.5 | 700 |
| 2025-07-08 14:47:00 | 3266.0 | 3266.0 | 3265.0 | 3265.0 | 525 |
| 2025-07-08 14:46:00 | 3265.0 | 3265.0 | 3265.0 | 3265.0 | 0 |
| 2025-07-08 14:45:00 | 3265.0 | 3265.0 | 3265.0 | 3265.0 | 0 |
| 2025-07-08 14:44:00 | 3266.7 | 3267.4 | 3265.0 | 3265.0 | 1400 |
| 2025-07-08 14:43:00 | 3266.7 | 3266.7 | 3266.7 | 3266.7 | 525 |
| 2025-07-08 14:42:00 | 3268.1 | 3269.0 | 3268.1 | 3269.0 | 525 |
| 2025-07-08 14:41:00 | 3267.5 | 3267.8 | 3267.5 | 3267.8 | 350 |
| 2025-07-08 14:40:00 | 3267.3 | 3267.3 | 3266.3 | 3266.3 | 525 |
| 2025-07-08 14:39:00 | 3267.5 | 3267.5 | 3267.5 | 3267.5 | 525 |
| 2025-07-08 14:38:00 | 3267.5 | 3267.5 | 3267.5 | 3267.5 | 175 |
| 2025-07-08 14:37:00 | 3267.4 | 3267.4 | 3267.4 | 3267.4 | 0 |
| 2025-07-08 14:36:00 | 3268.8 | 3268.8 | 3267.4 | 3267.4 | 525 |
| 2025-07-08 14:35:00 | 3269.1 | 3270.7 | 3269.1 | 3270.7 | 350 |
| 2025-07-08 14:34:00 | 3270.6 | 3270.6 | 3269.1 | 3269.1 | 350 |
| 2025-07-08 14:33:00 | 3267.3 | 3267.3 | 3267.3 | 3267.3 | 0 |
| 2025-07-08 14:32:00 | 3267.3 | 3267.3 | 3267.3 | 3267.3 | 0 |
| 2025-07-08 14:31:00 | 3267.3 | 3267.3 | 3267.3 | 3267.3 | 0 |
| 2025-07-08 14:30:00 | 3267.3 | 3267.3 | 3267.3 | 3267.3 | 0 |
| 2025-07-08 14:29:00 | 3267.3 | 3267.3 | 3267.3 | 3267.3 | 0 |
| 2025-07-08 14:28:00 | 3267.3 | 3267.3 | 3267.3 | 3267.3 | 0 |
| 2025-07-08 14:27:00 | 3266.5 | 3267.3 | 3266.5 | 3267.3 | 525 |
| 2025-07-08 14:26:00 | 3265.0 | 3266.5 | 3265.0 | 3266.5 | 350 |
| 2025-07-08 14:25:00 | 3264.8 | 3264.8 | 3264.8 | 3264.8 | 0 |
| 2025-07-08 14:24:00 | 3264.8 | 3264.8 | 3264.8 | 3264.8 | 0 |
| 2025-07-08 14:23:00 | 3264.8 | 3264.8 | 3264.8 | 3264.8 | 175 |
| 2025-07-08 14:22:00 | 3265.2 | 3265.2 | 3265.2 | 3265.2 | 175 |
| 2025-07-08 14:21:00 | 3265.0 | 3265.0 | 3263.1 | 3263.1 | 700 |
| 2025-07-08 14:20:00 | 3267.3 | 3267.3 | 3267.3 | 3267.3 | 0 |
| 2025-07-08 14:19:00 | 3267.3 | 3267.3 | 3267.3 | 3267.3 | 0 |
| 2025-07-08 14:18:00 | 3267.3 | 3267.3 | 3267.3 | 3267.3 | 0 |
| 2025-07-08 14:17:00 | 3267.3 | 3267.3 | 3267.3 | 3267.3 | 0 |
| 2025-07-08 14:16:00 | 3268.9 | 3268.9 | 3267.0 | 3267.3 | 2450 |
| 2025-07-08 14:15:00 | 3269.7 | 3269.7 | 3269.7 | 3269.7 | 175 |
| 2025-07-08 14:14:00 | 3269.2 | 3271.4 | 3269.2 | 3271.4 | 350 |
| 2025-07-08 14:13:00 | 3270.0 | 3270.0 | 3270.0 | 3270.0 | 175 |
| 2025-07-08 14:12:00 | 3269.7 | 3269.7 | 3269.7 | 3269.7 | 0 |
| 2025-07-08 14:11:00 | 3272.6 | 3272.6 | 3269.7 | 3269.7 | 525 |
| 2025-07-08 14:10:00 | 3272.0 | 3272.0 | 3272.0 | 3272.0 | 0 |
| 2025-07-08 14:09:00 | 3271.4 | 3272.7 | 3271.0 | 3272.0 | 700 |
| 2025-07-08 14:08:00 | 3271.6 | 3271.6 | 3271.6 | 3271.6 | 0 |
| 2025-07-08 14:07:00 | 3270.9 | 3271.6 | 3269.9 | 3271.6 | 525 |
| 2025-07-08 14:06:00 | 3272.6 | 3272.8 | 3272.6 | 3272.8 | 350 |
| 2025-07-08 14:05:00 | 3272.0 | 3272.0 | 3272.0 | 3272.0 | 175 |
| 2025-07-08 14:04:00 | 3272.0 | 3272.0 | 3272.0 | 3272.0 | 175 |
| 2025-07-08 14:03:00 | 3272.0 | 3272.0 | 3272.0 | 3272.0 | 0 |
| 2025-07-08 14:02:00 | 3272.0 | 3272.0 | 3272.0 | 3272.0 | 175 |
| 2025-07-08 14:01:00 | 3272.0 | 3273.0 | 3272.0 | 3273.0 | 350 |
| 2025-07-08 14:00:00 | 3271.2 | 3272.9 | 3271.1 | 3272.9 | 700 |
| 2025-07-08 13:59:00 | 3271.7 | 3271.7 | 3271.7 | 3271.7 | 0 |
| 2025-07-08 13:58:00 | 3271.7 | 3271.7 | 3271.7 | 3271.7 | 0 |
| 2025-07-08 13:57:00 | 3271.7 | 3271.7 | 3271.7 | 3271.7 | 175 |
| 2025-07-08 13:56:00 | 3273.7 | 3273.7 | 3270.0 | 3270.0 | 875 |
| 2025-07-08 13:55:00 | 3275.8 | 3275.8 | 3275.8 | 3275.8 | 0 |
| 2025-07-08 13:54:00 | 3274.0 | 3275.8 | 3274.0 | 3275.8 | 350 |
| 2025-07-08 13:53:00 | 3274.4 | 3274.4 | 3274.4 | 3274.4 | 0 |
| 2025-07-08 13:52:00 | 3275.1 | 3275.1 | 3274.4 | 3274.4 | 525 |
| 2025-07-08 13:51:00 | 3274.4 | 3275.0 | 3274.1 | 3274.1 | 700 |
| 2025-07-08 13:50:00 | 3275.5 | 3275.5 | 3275.5 | 3275.5 | 0 |