Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,682.35 -0.41% NIFTY BANK 55,229.90 +0.18% NIFTY IT 27,967.60 -0.60% NIFTY MIDCAP 100 59,589.10 -0.29% NIFTY SMALLCAP 100 19,537.95 +0.46% NIFTY AUTO 25,284.35 -1.01% NIFTY PHARMA 26,484.10 -0.25% NIFTY FMCG 44,939.35 -0.59%
Open as of 10:33 IST · 2 min behind

← MAZDOCK

Mazagoan Dock Shipbuilders Ltd. · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹2,268.00 · H ₹2,278.00 · L ₹2,222.10 · C ₹2,232.00
Open ₹2,266.80 High ₹2,278.00 Low ₹2,222.10 Close ₹2,232.00 ▼ -1.54% in the session
2,2782,2502,22209:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 2,267 · H 2,278 · L 2,252 · C 2,25709:20 · O 2,258 · H 2,265 · L 2,256 · C 2,26109:25 · O 2,261 · H 2,267 · L 2,261 · C 2,26609:30 · O 2,266 · H 2,267 · L 2,260 · C 2,26009:35 · O 2,260 · H 2,260 · L 2,253 · C 2,25409:40 · O 2,253 · H 2,256 · L 2,252 · C 2,25509:45 · O 2,255 · H 2,257 · L 2,251 · C 2,25509:50 · O 2,255 · H 2,256 · L 2,251 · C 2,25209:55 · O 2,252 · H 2,255 · L 2,250 · C 2,25410:00 · O 2,255 · H 2,258 · L 2,254 · C 2,25610:05 · O 2,256 · H 2,256 · L 2,250 · C 2,25210:10 · O 2,251 · H 2,257 · L 2,251 · C 2,25310:15 · O 2,253 · H 2,255 · L 2,252 · C 2,25410:20 · O 2,253 · H 2,255 · L 2,253 · C 2,25310:25 · O 2,255 · H 2,255 · L 2,251 · C 2,25210:30 · O 2,251 · H 2,253 · L 2,248 · C 2,24810:35 · O 2,249 · H 2,249 · L 2,247 · C 2,24910:40 · O 2,250 · H 2,251 · L 2,247 · C 2,24910:45 · O 2,250 · H 2,251 · L 2,246 · C 2,24710:50 · O 2,247 · H 2,248 · L 2,246 · C 2,24610:55 · O 2,247 · H 2,249 · L 2,245 · C 2,24911:00 · O 2,248 · H 2,249 · L 2,246 · C 2,24811:05 · O 2,248 · H 2,250 · L 2,247 · C 2,24911:10 · O 2,249 · H 2,251 · L 2,248 · C 2,25011:15 · O 2,249 · H 2,250 · L 2,245 · C 2,24811:20 · O 2,249 · H 2,250 · L 2,247 · C 2,24911:25 · O 2,250 · H 2,251 · L 2,249 · C 2,25011:30 · O 2,251 · H 2,253 · L 2,249 · C 2,25011:35 · O 2,249 · H 2,250 · L 2,248 · C 2,24911:40 · O 2,249 · H 2,250 · L 2,248 · C 2,24911:45 · O 2,249 · H 2,249 · L 2,247 · C 2,24811:50 · O 2,248 · H 2,248 · L 2,245 · C 2,24711:55 · O 2,247 · H 2,247 · L 2,244 · C 2,24412:00 · O 2,244 · H 2,245 · L 2,243 · C 2,24512:05 · O 2,245 · H 2,246 · L 2,244 · C 2,24612:10 · O 2,246 · H 2,246 · L 2,243 · C 2,24512:15 · O 2,244 · H 2,246 · L 2,244 · C 2,24512:20 · O 2,245 · H 2,246 · L 2,243 · C 2,24412:25 · O 2,244 · H 2,246 · L 2,243 · C 2,24512:30 · O 2,245 · H 2,246 · L 2,244 · C 2,24512:35 · O 2,244 · H 2,245 · L 2,244 · C 2,24512:40 · O 2,244 · H 2,245 · L 2,244 · C 2,24512:45 · O 2,245 · H 2,248 · L 2,245 · C 2,24712:50 · O 2,247 · H 2,247 · L 2,245 · C 2,24612:55 · O 2,246 · H 2,254 · L 2,246 · C 2,25313:00 · O 2,253 · H 2,253 · L 2,249 · C 2,25013:05 · O 2,250 · H 2,251 · L 2,249 · C 2,24913:10 · O 2,250 · H 2,252 · L 2,246 · C 2,24813:15 · O 2,247 · H 2,250 · L 2,245 · C 2,24613:20 · O 2,246 · H 2,246 · L 2,244 · C 2,24413:25 · O 2,245 · H 2,245 · L 2,243 · C 2,24413:30 · O 2,242 · H 2,243 · L 2,242 · C 2,24313:35 · O 2,242 · H 2,244 · L 2,237 · C 2,23913:40 · O 2,239 · H 2,239 · L 2,237 · C 2,23713:45 · O 2,238 · H 2,238 · L 2,234 · C 2,23413:50 · O 2,235 · H 2,236 · L 2,234 · C 2,23513:55 · O 2,234 · H 2,240 · L 2,234 · C 2,23914:00 · O 2,240 · H 2,240 · L 2,237 · C 2,23814:05 · O 2,239 · H 2,239 · L 2,236 · C 2,23714:10 · O 2,237 · H 2,238 · L 2,236 · C 2,23614:15 · O 2,237 · H 2,239 · L 2,236 · C 2,23914:20 · O 2,239 · H 2,241 · L 2,238 · C 2,24014:25 · O 2,239 · H 2,240 · L 2,238 · C 2,24014:30 · O 2,240 · H 2,241 · L 2,239 · C 2,24014:35 · O 2,240 · H 2,242 · L 2,240 · C 2,24214:40 · O 2,242 · H 2,244 · L 2,241 · C 2,24114:45 · O 2,242 · H 2,244 · L 2,242 · C 2,24314:50 · O 2,243 · H 2,246 · L 2,243 · C 2,24314:55 · O 2,244 · H 2,245 · L 2,239 · C 2,24115:00 · O 2,240 · H 2,242 · L 2,236 · C 2,23615:05 · O 2,237 · H 2,237 · L 2,227 · C 2,22815:10 · O 2,227 · H 2,233 · L 2,222 · C 2,23215:28 · O 2,232 · H 2,232 · L 2,232 · C 2,232
2,2782,2502,22209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 2,267 · H 2,278 · L 2,252 · C 2,26609:30 · O 2,266 · H 2,267 · L 2,252 · C 2,25509:45 · O 2,255 · H 2,257 · L 2,250 · C 2,25410:00 · O 2,255 · H 2,258 · L 2,250 · C 2,25310:15 · O 2,253 · H 2,255 · L 2,251 · C 2,25210:30 · O 2,251 · H 2,253 · L 2,247 · C 2,24910:45 · O 2,250 · H 2,251 · L 2,245 · C 2,24911:00 · O 2,248 · H 2,251 · L 2,246 · C 2,25011:15 · O 2,249 · H 2,251 · L 2,245 · C 2,25011:30 · O 2,251 · H 2,253 · L 2,248 · C 2,24911:45 · O 2,249 · H 2,249 · L 2,244 · C 2,24412:00 · O 2,244 · H 2,246 · L 2,243 · C 2,24512:15 · O 2,244 · H 2,246 · L 2,243 · C 2,24512:30 · O 2,245 · H 2,246 · L 2,244 · C 2,24512:45 · O 2,245 · H 2,254 · L 2,245 · C 2,25313:00 · O 2,253 · H 2,253 · L 2,246 · C 2,24813:15 · O 2,247 · H 2,250 · L 2,243 · C 2,24413:30 · O 2,242 · H 2,244 · L 2,237 · C 2,23713:45 · O 2,238 · H 2,240 · L 2,234 · C 2,23914:00 · O 2,240 · H 2,240 · L 2,236 · C 2,23614:15 · O 2,237 · H 2,241 · L 2,236 · C 2,24014:30 · O 2,240 · H 2,244 · L 2,239 · C 2,24114:45 · O 2,242 · H 2,246 · L 2,239 · C 2,24115:00 · O 2,240 · H 2,242 · L 2,222 · C 2,23215:15 · O 2,232 · H 2,232 · L 2,232 · C 2,232

73 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹2,266.80 ₹2,278.00 ₹2,252.30 ₹2,257.30 — 66,620
09:20 ₹2,258.30 ₹2,265.10 ₹2,256.00 ₹2,261.00 +0.16% 20,354
09:25 ₹2,260.50 ₹2,267.30 ₹2,260.50 ₹2,265.70 +0.21% 18,666
09:30 ₹2,265.60 ₹2,267.00 ₹2,259.80 ₹2,259.80 -0.26% 34,403
09:35 ₹2,259.70 ₹2,260.00 ₹2,253.20 ₹2,254.10 -0.25% 16,822
09:40 ₹2,253.10 ₹2,256.20 ₹2,252.10 ₹2,255.30 +0.05% 10,204
09:45 ₹2,255.30 ₹2,256.50 ₹2,250.90 ₹2,255.00 -0.01% 12,490
09:50 ₹2,254.80 ₹2,255.50 ₹2,251.30 ₹2,252.00 -0.13% 6,363
09:55 ₹2,252.00 ₹2,254.90 ₹2,250.10 ₹2,254.00 +0.09% 7,024
10:00 ₹2,254.80 ₹2,257.50 ₹2,253.90 ₹2,255.60 +0.07% 8,087
10:05 ₹2,255.60 ₹2,255.60 ₹2,250.00 ₹2,252.10 -0.16% 18,602
10:10 ₹2,251.10 ₹2,257.30 ₹2,251.10 ₹2,253.30 +0.05% 6,854
10:15 ₹2,253.30 ₹2,255.40 ₹2,251.70 ₹2,253.80 +0.02% 3,499
10:20 ₹2,253.00 ₹2,255.40 ₹2,252.60 ₹2,253.00 -0.04% 7,240
10:25 ₹2,254.50 ₹2,254.50 ₹2,250.50 ₹2,251.90 -0.05% 4,734
10:30 ₹2,251.10 ₹2,252.90 ₹2,247.50 ₹2,248.40 -0.16% 13,628
10:35 ₹2,248.70 ₹2,249.00 ₹2,247.00 ₹2,248.50 +0.00% 5,244
10:40 ₹2,249.50 ₹2,251.00 ₹2,247.40 ₹2,248.50 +0.00% 4,748
10:45 ₹2,249.90 ₹2,250.80 ₹2,245.50 ₹2,246.70 -0.08% 4,705
10:50 ₹2,246.70 ₹2,247.90 ₹2,246.00 ₹2,246.00 -0.03% 7,833
10:55 ₹2,246.90 ₹2,248.90 ₹2,245.30 ₹2,248.90 +0.13% 7,379
11:00 ₹2,248.40 ₹2,248.80 ₹2,245.80 ₹2,248.00 -0.04% 3,349
11:05 ₹2,248.00 ₹2,249.80 ₹2,246.70 ₹2,248.60 +0.03% 5,015
11:10 ₹2,248.60 ₹2,250.90 ₹2,248.00 ₹2,249.50 +0.04% 5,503
11:15 ₹2,249.00 ₹2,250.00 ₹2,245.00 ₹2,248.00 -0.07% 8,167
11:20 ₹2,248.50 ₹2,250.00 ₹2,247.00 ₹2,249.20 +0.05% 4,697
11:25 ₹2,249.50 ₹2,251.30 ₹2,248.50 ₹2,250.20 +0.04% 3,093
11:30 ₹2,250.50 ₹2,252.80 ₹2,248.60 ₹2,249.60 -0.03% 4,211
11:35 ₹2,249.00 ₹2,249.50 ₹2,247.60 ₹2,249.10 -0.02% 3,691
11:40 ₹2,249.00 ₹2,250.00 ₹2,248.00 ₹2,249.00 -0.00% 5,156
11:45 ₹2,249.00 ₹2,249.40 ₹2,247.00 ₹2,247.90 -0.05% 3,700
11:50 ₹2,247.90 ₹2,248.00 ₹2,245.10 ₹2,246.80 -0.05% 4,003
11:55 ₹2,246.80 ₹2,247.00 ₹2,244.00 ₹2,244.10 -0.12% 8,042
12:00 ₹2,244.00 ₹2,245.00 ₹2,242.80 ₹2,245.00 +0.04% 4,127
12:05 ₹2,245.00 ₹2,246.20 ₹2,243.50 ₹2,245.60 +0.03% 6,036
12:10 ₹2,245.60 ₹2,245.80 ₹2,243.10 ₹2,244.70 -0.04% 5,446
12:15 ₹2,244.00 ₹2,245.50 ₹2,243.60 ₹2,245.00 +0.01% 4,435
12:20 ₹2,245.00 ₹2,246.10 ₹2,243.10 ₹2,244.30 -0.03% 2,774
12:25 ₹2,244.00 ₹2,245.60 ₹2,243.10 ₹2,245.40 +0.05% 2,345
12:30 ₹2,245.20 ₹2,245.60 ₹2,244.00 ₹2,245.00 -0.02% 2,754
12:35 ₹2,244.10 ₹2,245.40 ₹2,244.00 ₹2,245.40 +0.02% 2,161
12:40 ₹2,244.10 ₹2,245.40 ₹2,244.00 ₹2,245.40 +0.00% 3,200
12:45 ₹2,245.40 ₹2,247.70 ₹2,244.80 ₹2,246.80 +0.06% 4,042
12:50 ₹2,247.00 ₹2,247.10 ₹2,244.90 ₹2,246.20 -0.03% 3,097
12:55 ₹2,246.20 ₹2,254.00 ₹2,245.80 ₹2,253.00 +0.30% 9,382
13:00 ₹2,253.00 ₹2,253.40 ₹2,249.40 ₹2,249.90 -0.14% 2,286
13:05 ₹2,250.20 ₹2,250.50 ₹2,248.60 ₹2,249.40 -0.02% 1,677
13:10 ₹2,249.60 ₹2,251.90 ₹2,246.30 ₹2,248.00 -0.06% 2,513
13:15 ₹2,247.30 ₹2,249.50 ₹2,245.00 ₹2,246.10 -0.08% 1,790
13:20 ₹2,246.00 ₹2,246.00 ₹2,244.30 ₹2,244.40 -0.08% 2,838
13:25 ₹2,244.90 ₹2,244.90 ₹2,243.00 ₹2,243.70 -0.03% 6,669
13:30 ₹2,242.10 ₹2,243.30 ₹2,241.60 ₹2,242.70 -0.04% 7,354
13:35 ₹2,242.00 ₹2,244.00 ₹2,237.20 ₹2,238.90 -0.17% 15,433
13:40 ₹2,238.60 ₹2,238.90 ₹2,237.20 ₹2,237.30 -0.07% 5,573
13:45 ₹2,237.90 ₹2,238.00 ₹2,233.50 ₹2,234.40 -0.13% 11,886
13:50 ₹2,235.30 ₹2,236.30 ₹2,234.00 ₹2,234.50 +0.00% 4,754
13:55 ₹2,234.40 ₹2,239.90 ₹2,234.20 ₹2,239.00 +0.20% 4,953
14:00 ₹2,239.80 ₹2,239.90 ₹2,237.30 ₹2,238.40 -0.03% 6,211
14:05 ₹2,238.50 ₹2,238.80 ₹2,236.10 ₹2,237.00 -0.06% 6,233
14:10 ₹2,237.00 ₹2,237.90 ₹2,236.30 ₹2,236.40 -0.03% 3,823
14:15 ₹2,237.00 ₹2,239.30 ₹2,236.00 ₹2,239.30 +0.13% 6,797
14:20 ₹2,238.80 ₹2,241.10 ₹2,238.20 ₹2,239.60 +0.01% 4,351
14:25 ₹2,238.70 ₹2,240.30 ₹2,238.00 ₹2,239.80 +0.01% 4,976
14:30 ₹2,240.20 ₹2,240.50 ₹2,238.50 ₹2,240.00 +0.01% 4,963
14:35 ₹2,239.60 ₹2,241.60 ₹2,239.60 ₹2,241.50 +0.07% 5,871
14:40 ₹2,242.00 ₹2,243.50 ₹2,240.50 ₹2,241.40 -0.00% 5,829
14:45 ₹2,241.50 ₹2,244.00 ₹2,241.50 ₹2,242.80 +0.06% 9,052
14:50 ₹2,243.30 ₹2,245.70 ₹2,243.00 ₹2,243.20 +0.02% 17,633
14:55 ₹2,243.90 ₹2,244.80 ₹2,239.00 ₹2,240.90 -0.10% 19,373
15:00 ₹2,239.80 ₹2,241.70 ₹2,235.50 ₹2,235.50 -0.24% 35,875
15:05 ₹2,236.60 ₹2,237.00 ₹2,226.70 ₹2,227.70 -0.35% 54,233
15:10 ₹2,227.20 ₹2,233.00 ₹2,222.10 ₹2,232.00 +0.19% 90,229
15:28 ₹2,232.00 ₹2,232.00 ₹2,232.00 ₹2,232.00 +0.00% 633,375