Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MAZDOCK, Mazagon Dock Shipbuilders Limited, INE249Z01012, Listing: 12-Oct-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 3,775.0 Mkt_Cap Category: Mid-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 29-May-2025 Bumper: -; Drift%: -
Industry: Industrial Manufacturing Face Value: 5; VWAP21: 2,329.17 Low52 Price: 2,057.4 Barrier: 2,343.9; Drift%: -0.68
Basic Industry: Ship Building & Allied Services Total Equity: 403,380,000 Low52 Date: 30-Mar-2026 SHP: 81.22 / 1.8 / 5.37 / 11.61
Q M W D
Trend Indicator
SiS14: 93
High/Low Price Quarter: 2,762.9 / 1,918.05 Month: 2,702.0 / 2,325.1 Week: 2,370.0 / 2,214.3 Day: 2,335.8 / 2,275.0 Sis67: 82
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 2,304.40 2,335.80 2,275.00 2,328.10 2,315.12 0.62 93,910.90 1,435,683 2.78 246,232 1.96 57.01 53
2 06-Apr 2,270.00 2,322.90 2,218.00 2,313.70 2,285.14 2.17 93,330.03 2,128,497 4.12 360,001 2.86 82.27 77
3 02-Apr 2,250.00 2,279.00 2,202.80 2,264.60 2,235.79 -2.31 91,349.43 3,098,113 5.99 361,647 2.87 80.86 77
4 01-Apr 2,150.00 2,343.90 2,120.00 2,318.20 2,287.34 12.25 93,511.55 7,812,878 15.11 933,589 7.42 213.54 199
5 30-Mar 2,141.90 2,184.30 2,057.40 2,065.20 2,111.21 -4.52 83,306.04 2,411,404 4.66 633,871 5.04 133.82 135
6 27-Mar 2,255.90 2,256.00 2,156.00 2,162.90 2,193.94 -4.12 87,247.06 1,958,538 3.79 674,028 5.36 147.88 144
7 25-Mar 2,275.90 2,308.00 2,248.20 2,255.90 2,282.96 0.13 90,998.49 1,196,364 2.31 308,194 2.45 70.36 66
8 24-Mar 2,260.00 2,272.70 2,213.10 2,253.00 2,247.86 2.10 90,881.00 1,457,697 2.82 345,266 2.74 77.61 74
9 23-Mar 2,290.00 2,302.70 2,185.20 2,206.70 2,227.11 -5.05 89,013.86 1,695,946 3.28 474,080 3.77 105.58 101
10 20-Mar 2,380.40 2,412.80 2,315.30 2,324.10 2,355.17 -1.58 93,749.55 1,409,370 2.73 387,725 3.08 91.32 83
11 19-Mar 2,424.00 2,446.90 2,350.10 2,361.40 2,396.55 -3.89 95,254.15 1,717,365 3.32 366,922 2.92 87.93 78
12 18-Mar 2,367.40 2,465.00 2,363.00 2,456.90 2,425.81 4.00 99,106.43 2,070,389 4.00 480,402 3.82 116.54 103
13 17-Mar 2,340.00 2,373.50 2,308.40 2,362.30 2,341.20 1.31 95,290.46 1,335,155 2.58 213,325 1.70 49.94 46
14 16-Mar 2,328.50 2,348.90 2,260.50 2,331.80 2,308.05 0.16 94,060.15 1,971,203 3.81 333,862 2.65 77.06 71
15 13-Mar 2,434.00 2,441.60 2,320.00 2,328.00 2,362.15 -4.72 93,906.00 1,698,943 3.29 451,785 3.59 106.72 96
16 12-Mar 2,400.00 2,470.90 2,382.00 2,443.30 2,422.11 0.30 98,557.84 2,150,371 4.16 370,750 2.95 89.80 79
17 11-Mar 2,510.10 2,539.00 2,428.00 2,436.10 2,471.09 -1.85 98,267.40 2,597,451 5.02 548,249 4.36 135.48 117
18 10-Mar 2,448.00 2,499.00 2,361.00 2,482.10 2,438.04 3.98 100,122.95 4,138,241 8.00 707,242 5.62 172.43 151
19 09-Mar 2,488.40 2,489.00 2,347.40 2,387.00 2,377.44 -3.43 96,286.00 3,377,329 6.53 654,821 5.21 155.68 140
20 06-Mar 2,383.30 2,560.00 2,370.10 2,471.90 2,494.08 5.08 99,711.50 12,648,976 24.46 1,430,938 11.37 356.89 306
21 05-Mar 2,179.90 2,414.90 2,178.80 2,352.50 2,334.31 8.64 94,895.15 9,407,750 18.19 1,032,820 8.21 241.09 221
22 04-Mar 2,209.80 2,214.40 2,158.00 2,165.40 2,176.93 -2.01 87,347.91 979,808 1.89 264,768 2.10 57.64 57
23 02-Mar 2,125.90 2,275.00 2,125.90 2,209.80 2,227.10 -0.68 89,138.91 1,448,602 2.80 340,678 2.71 75.87 73
24 27-Feb 2,248.00 2,248.00 2,214.30 2,224.90 2,226.95 -1.19 89,748.02 625,013 1.21 205,758 1.64 45.82 44
25 26-Feb 2,240.00 2,273.20 2,230.00 2,251.70 2,252.99 0.62 90,829.07 765,678 1.48 282,559 2.25 63.66 60
26 25-Feb 2,270.90 2,273.10 2,231.10 2,237.80 2,252.75 -0.82 90,268.38 517,093 1.00 167,500 1.33 37.73 36
27 24-Feb 2,284.10 2,288.90 2,236.00 2,256.40 2,254.12 -1.07 91,018.66 729,152 1.41 225,042 1.79 50.73 48
28 23-Feb 2,370.00 2,370.00 2,271.10 2,280.80 2,304.79 -3.36 92,002.91 1,137,814 2.20 451,864 3.59 104.15 96
29 20-Feb 2,342.00 2,408.80 2,333.00 2,360.20 2,378.41 0.72 95,205.75 805,052 1.56 152,790 1.21 36.34 33
30 19-Feb 2,397.90 2,417.00 2,327.00 2,343.30 2,374.68 -1.90 94,524.04 579,134 1.12 174,507 1.39 41.44 37
31 18-Feb 2,375.00 2,401.90 2,342.10 2,388.60 2,375.16 0.88 96,351.35 676,716 1.31 165,060 1.31 39.20 35
32 17-Feb 2,357.50 2,380.00 2,351.50 2,367.80 2,366.44 0.44 95,512.32 533,328 1.03 125,802 1.00 29.77 27
33 16-Feb 2,350.00 2,364.90 2,320.40 2,357.50 2,343.84 0.31 95,096.84 543,673 1.05 160,201 1.27 37.55 34
34 13-Feb 2,400.00 2,405.00 2,340.00 2,350.20 2,367.10 -2.68 94,802.37 848,843 1.64 288,514 2.29 68.29 62
35 12-Feb 2,419.80 2,432.10 2,395.00 2,414.90 2,411.77 -0.65 97,412.24 625,143 1.21 136,448 1.08 32.91 29
36 11-Feb 2,450.00 2,450.30 2,394.30 2,430.60 2,414.46 -0.35 98,045.54 733,200 1.42 173,175 1.38 41.81 37
37 10-Feb 2,480.00 2,512.00 2,431.10 2,439.10 2,458.15 -1.35 98,388.42 932,887 1.80 291,043 2.31 71.54 62
38 09-Feb 2,429.00 2,498.90 2,419.00 2,472.50 2,472.91 2.92 99,735.71 1,303,088 2.52 385,440 3.06 95.32 82
39 06-Feb 2,415.00 2,438.70 2,356.00 2,402.40 2,394.07 0.17 96,908.01 1,501,767 2.90 312,947 2.49 74.92 70
40 05-Feb 2,430.40 2,430.40 2,350.00 2,398.40 2,380.19 -1.34 96,746.66 998,660 1.93 225,875 1.80 53.76 50
41 04-Feb 2,450.00 2,450.20 2,405.90 2,431.00 2,425.07 -0.79 98,061.00 645,048 1.25 189,126 1.50 45.86 42
42 03-Feb 2,490.00 2,543.70 2,435.00 2,450.40 2,470.84 0.95 98,844.24 973,033 1.88 280,096 2.23 69.21 62
43 02-Feb 2,380.00 2,439.90 2,333.20 2,427.40 2,387.90 1.37 97,916.46 1,511,439 2.92 295,921 2.35 70.66 66
44 01-Feb 2,598.80 2,657.90 2,315.70 2,394.50 2,510.21 -6.93 96,589.34 4,419,824 8.55 739,608 5.88 185.66 164
45 30-Jan 2,506.00 2,586.00 2,482.00 2,572.90 2,555.01 2.21 103,785.64 2,200,627 4.26 530,488 4.22 135.54 118
46 29-Jan 2,531.40 2,536.90 2,465.40 2,517.20 2,503.52 0.46 101,538.81 1,332,908 2.58 344,656 2.74 86.29 77
47 28-Jan 2,350.00 2,514.00 2,350.00 2,505.60 2,452.49 7.30 101,070.89 2,205,285 4.26 498,034 3.96 122.14 111
48 27-Jan 2,316.80 2,350.00 2,283.30 2,335.10 2,318.59 1.45 94,193.26 988,179 1.91 239,569 1.90 55.55 53
49 23-Jan 2,380.00 2,380.20 2,294.60 2,301.80 2,331.74 -2.84 92,850.01 788,229 1.52 237,462 1.89 55.37 53
50 22-Jan 2,346.00 2,379.00 2,330.10 2,369.00 2,356.10 1.61 95,560.00 710,190 1.37 184,706 1.47 43.52 41
51 21-Jan 2,333.00 2,351.70 2,287.10 2,331.40 2,322.64 -0.04 94,044.01 1,294,553 2.50 275,230 2.19 63.93 61
52 20-Jan 2,436.90 2,453.40 2,315.60 2,332.30 2,370.16 -4.28 94,080.32 1,225,724 2.37 354,443 2.82 84.01 79
53 19-Jan 2,431.00 2,474.00 2,422.20 2,436.70 2,441.92 -0.42 98,291.60 754,827 1.46 226,253 1.80 55.25 50
54 16-Jan 2,478.90 2,489.90 2,418.00 2,447.00 2,451.05 -0.96 98,707.00 826,635 1.60 194,384 1.55 47.64 43
55 14-Jan 2,475.00 2,499.00 2,459.60 2,470.80 2,480.50 -0.43 99,667.13 888,001 1.72 259,106 2.06 64.27 58
56 13-Jan 2,535.00 2,547.80 2,450.50 2,481.40 2,489.58 -1.58 100,094.71 1,139,049 2.20 302,388 2.40 75.28 67
57 12-Jan 2,522.00 2,529.10 2,445.00 2,521.20 2,490.65 0.83 101,700.17 1,498,084 2.90 210,180 1.67 52.35 47
58 09-Jan 2,490.00 2,607.00 2,489.00 2,500.50 2,548.35 0.81 100,865.17 4,152,262 8.03 513,695 4.08 130.91 114
59 08-Jan 2,511.40 2,552.00 2,470.00 2,480.40 2,509.56 -1.23 100,054.38 891,464 1.72 177,752 1.41 44.61 40
60 07-Jan 2,473.00 2,520.00 2,467.50 2,511.40 2,492.10 0.60 101,304.85 768,267 1.49 154,245 1.23 38.44 34
61 06-Jan 2,520.00 2,520.40 2,473.80 2,496.40 2,498.62 -0.73 100,699.78 582,637 1.13 137,930 1.10 34.46 31
62 05-Jan 2,495.00 2,544.00 2,494.00 2,514.70 2,522.17 0.81 101,437.97 1,160,745 2.24 250,385 1.99 63.15 56
63 02-Jan 2,480.00 2,511.40 2,473.60 2,494.50 2,493.56 0.72 100,623.14 930,773 1.80 363,146 2.89 90.55 81
64 01-Jan 2,500.00 2,504.00 2,455.00 2,476.70 2,472.94 -0.54 99,905.12 807,674 1.56 222,347 1.77 54.99 49
65 31-Dec 2,475.00 2,510.00 2,475.00 2,490.20 2,494.15 1.13 100,449.69 895,150 1.73 191,246 1.52 47.70 43
66 30-Dec 2,548.00 2,548.00 2,420.00 2,462.40 2,461.17 -2.95 99,328.29 3,680,047 7.12 1,780,716 14.15 438.26 396
67 29-Dec 2,579.00 2,635.90 2,531.10 2,537.30 2,584.33 -0.16 102,349.61 2,276,561 4.40 454,795 3.62 117.53 101

Similar Stocks: COCHINSHIP    MAZDOCK   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com