NSE: MAZDOCK | Series: EQ
-
LTP
2,738.00
134.05 (5.15 %) -
Open
2,569.95
2,585.00 -
High
2,753.45
2,610.00 -
Low
2,554.35
2,520.30 -
Close
2,737.55
2,603.95 -
52W High
5,349.00
17 Dec, 2024 -
52W Low
1,918.05
19 Feb, 2025
Upper Circuit: 3,124.74
Lower Circuit: 2,083.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 2,569.95 | 2,753.45 | 2,554.35 | 2,738.00 | 2,737.55 | 133.60 | 5.13 | 5,349.00 | 1,918.05 | 4,664,581 | 1,255.55 Crore | 211,615 |
| 02 Apr, 2025 | 2,585.00 | 2,610.00 | 2,520.30 | 2,606.00 | 2,603.95 | 25.40 | 0.99 | 5,349.00 | 1,918.05 | 1,779,301 | 457.25 Crore | 104,587 |
| 01 Apr, 2025 | 2,634.00 | 2,685.00 | 2,570.00 | 2,583.00 | 2,578.55 | -65.25 | -2.47 | 5,349.00 | 1,918.05 | 2,040,072 | 534.51 Crore | 107,316 |
| 28 Mar, 2025 | 2,724.00 | 2,752.00 | 2,633.70 | 2,643.00 | 2,643.80 | -51.55 | -1.91 | 5,349.00 | 1,918.05 | 3,032,671 | 814.96 Crore | 146,475 |
| 27 Mar, 2025 | 2,642.00 | 2,719.00 | 2,625.30 | 2,710.00 | 2,695.35 | 52.20 | 1.97 | 5,349.00 | 1,918.05 | 4,414,954 | 1,187.19 Crore | 192,847 |
| 26 Mar, 2025 | 2,620.05 | 2,722.00 | 2,601.00 | 2,644.00 | 2,643.15 | 28.65 | 1.1 | 5,349.00 | 1,918.05 | 6,876,106 | 1,836.04 Crore | 283,316 |
| 25 Mar, 2025 | 2,681.15 | 2,689.00 | 2,588.40 | 2,615.40 | 2,614.50 | -40.30 | -1.52 | 5,349.00 | 1,918.05 | 2,354,469 | 619.88 Crore | 115,189 |
| 24 Mar, 2025 | 2,614.75 | 2,711.65 | 2,605.50 | 2,667.00 | 2,654.80 | 63.40 | 2.45 | 5,349.00 | 1,918.05 | 5,284,512 | 1,411.44 Crore | 229,118 |
| 21 Mar, 2025 | 2,642.00 | 2,651.10 | 2,576.85 | 2,587.95 | 2,591.40 | -41.70 | -1.58 | 5,349.00 | 1,918.05 | 3,471,761 | 903.40 Crore | 155,826 |
| 20 Mar, 2025 | 2,670.35 | 2,762.90 | 2,551.80 | 2,625.00 | 2,633.10 | 7.85 | 0.3 | 5,349.00 | 1,918.05 | 8,617,711 | 2,273.66 Crore | 393,094 |
| 19 Mar, 2025 | 2,385.00 | 2,648.00 | 2,375.00 | 2,628.00 | 2,625.25 | 248.75 | 10.47 | 5,349.00 | 1,918.05 | 12,696,711 | 3,261.30 Crore | 483,166 |
| 18 Mar, 2025 | 2,344.00 | 2,388.60 | 2,331.00 | 2,377.00 | 2,376.50 | 54.45 | 2.34 | 5,349.00 | 1,918.05 | 2,289,883 | 541.59 Crore | 107,215 |
| 17 Mar, 2025 | 2,320.00 | 2,348.00 | 2,281.10 | 2,324.00 | 2,322.05 | 6.05 | 0.26 | 5,349.00 | 1,918.05 | 2,382,741 | 551.60 Crore | 120,896 |
| 13 Mar, 2025 | 2,267.05 | 2,340.00 | 2,235.90 | 2,310.25 | 2,316.00 | 60.10 | 2.66 | 5,349.00 | 1,918.05 | 2,934,181 | 678.49 Crore | 143,690 |
| 12 Mar, 2025 | 2,274.00 | 2,296.25 | 2,232.40 | 2,252.00 | 2,255.90 | -0.05 | -0 | 5,349.00 | 1,918.05 | 1,317,140 | 298.08 Crore | 68,406 |
| 11 Mar, 2025 | 2,265.00 | 2,276.00 | 2,222.00 | 2,274.00 | 2,255.95 | -46.75 | -2.03 | 5,349.00 | 1,918.05 | 1,811,862 | 406.58 Crore | 99,279 |
| 10 Mar, 2025 | 2,344.70 | 2,364.55 | 2,286.90 | 2,290.95 | 2,302.70 | -35.50 | -1.52 | 5,349.00 | 1,918.05 | 1,718,810 | 397.75 Crore | 93,682 |
| 07 Mar, 2025 | 2,242.90 | 2,352.95 | 2,223.70 | 2,342.10 | 2,338.20 | 95.80 | 4.27 | 5,349.00 | 1,918.05 | 4,654,555 | 1,078.14 Crore | 214,161 |
| 06 Mar, 2025 | 2,275.00 | 2,299.85 | 2,234.00 | 2,239.35 | 2,242.40 | -4.30 | -0.19 | 5,349.00 | 1,918.05 | 1,774,308 | 400.50 Crore | 87,721 |
| 05 Mar, 2025 | 2,170.00 | 2,255.00 | 2,151.05 | 2,248.00 | 2,246.70 | 84.20 | 3.89 | 5,349.00 | 1,918.05 | 2,916,402 | 645.25 Crore | 135,724 |
| 04 Mar, 2025 | 2,125.55 | 2,272.00 | 2,123.15 | 2,168.15 | 2,162.50 | 9.35 | 0.43 | 5,349.00 | 1,918.05 | 4,105,980 | 904.92 Crore | 225,847 |