Mazagon Dock Shipbuilders Limited (NSE:MAZDOCK)
India · Delayed Price · Currency is INR 2,721.80
-49.40 (-1.78%)
Aug 1, 2025, 3:30 PM IST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,780.10 | 2,784.00 | 2,710.00 | 2,721.80 | 2,721.80 | -1.78% | 1,054,021 |
| Jul 31, 2025 | 2,723.00 | 2,811.80 | 2,707.30 | 2,771.20 | 2,771.20 | 0.42% | 2,106,070 |
| Jul 30, 2025 | 2,728.90 | 2,768.20 | 2,710.00 | 2,759.70 | 2,759.70 | 1.44% | 1,545,793 |
| Jul 29, 2025 | 2,695.50 | 2,767.00 | 2,645.00 | 2,720.40 | 2,720.40 | -2.49% | 4,587,434 |
| Jul 28, 2025 | 2,886.00 | 2,907.70 | 2,767.00 | 2,789.90 | 2,789.90 | -3.35% | 1,657,607 |
| Jul 25, 2025 | 2,965.60 | 2,965.60 | 2,880.10 | 2,886.60 | 2,886.60 | -2.46% | 1,263,092 |
| Jul 24, 2025 | 2,932.50 | 2,977.30 | 2,922.70 | 2,959.50 | 2,959.50 | 1.37% | 1,220,790 |
| Jul 23, 2025 | 2,941.00 | 2,945.00 | 2,871.00 | 2,919.40 | 2,919.40 | -0.08% | 1,384,757 |
| Jul 22, 2025 | 2,965.00 | 3,020.00 | 2,912.00 | 2,921.80 | 2,921.80 | -1.01% | 1,533,590 |
| Jul 21, 2025 | 2,980.00 | 2,989.80 | 2,925.00 | 2,951.70 | 2,951.70 | -1.02% | 1,559,002 |
| Jul 18, 2025 | 3,056.90 | 3,090.00 | 2,972.10 | 2,982.00 | 2,982.00 | -2.17% | 1,209,686 |
| Jul 17, 2025 | 3,110.00 | 3,136.50 | 3,035.30 | 3,048.00 | 3,048.00 | -1.92% | 1,282,535 |
| Jul 16, 2025 | 3,123.90 | 3,131.80 | 3,102.00 | 3,107.80 | 3,107.80 | -0.24% | 589,944 |
| Jul 15, 2025 | 3,122.00 | 3,149.50 | 3,095.70 | 3,115.40 | 3,115.40 | 0.06% | 1,024,763 |
| Jul 14, 2025 | 3,148.00 | 3,148.00 | 3,092.00 | 3,113.60 | 3,113.60 | -1.92% | 1,187,188 |
| Jul 11, 2025 | 3,252.00 | 3,277.00 | 3,150.00 | 3,174.50 | 3,174.50 | -2.71% | 1,472,461 |
| Jul 10, 2025 | 3,293.00 | 3,300.70 | 3,251.00 | 3,263.00 | 3,263.00 | -0.95% | 799,906 |
| Jul 9, 2025 | 3,294.00 | 3,326.00 | 3,283.60 | 3,294.30 | 3,294.30 | 0.09% | 1,122,715 |
| Jul 8, 2025 | 3,264.00 | 3,308.00 | 3,242.80 | 3,291.40 | 3,291.40 | 0.45% | 1,106,880 |
| Jul 7, 2025 | 3,320.00 | 3,325.90 | 3,261.10 | 3,276.80 | 3,276.80 | -1.57% | 1,055,525 |
| Jul 4, 2025 | 3,320.00 | 3,369.00 | 3,308.20 | 3,329.00 | 3,329.00 | 1.26% | 2,459,626 |
| Jul 3, 2025 | 3,281.00 | 3,309.30 | 3,262.00 | 3,287.60 | 3,287.60 | 0.29% | 1,343,453 |
| Jul 2, 2025 | 3,279.90 | 3,294.80 | 3,240.00 | 3,278.20 | 3,278.20 | 0.10% | 1,598,186 |
| Jul 1, 2025 | 3,270.00 | 3,341.00 | 3,251.50 | 3,275.00 | 3,275.00 | 0.95% | 3,087,567 |
| Jun 30, 2025 | 3,240.00 | 3,289.00 | 3,193.00 | 3,244.30 | 3,244.30 | 2.21% | 3,137,273 |
| Jun 27, 2025 | 3,137.00 | 3,198.70 | 3,094.00 | 3,174.00 | 3,174.00 | 1.67% | 4,003,805 |
| Jun 26, 2025 | 3,200.00 | 3,239.90 | 3,108.90 | 3,121.90 | 3,121.90 | -2.22% | 2,381,173 |
| Jun 25, 2025 | 3,285.00 | 3,308.00 | 3,171.00 | 3,192.70 | 3,192.70 | -2.70% | 1,989,980 |
| Jun 24, 2025 | 3,359.00 | 3,369.00 | 3,262.80 | 3,281.40 | 3,281.40 | -1.83% | 2,150,242 |
| Jun 23, 2025 | 3,259.00 | 3,364.00 | 3,245.00 | 3,342.60 | 3,342.60 | 2.65% | 3,622,869 |
| Jun 20, 2025 | 3,227.00 | 3,269.00 | 3,185.00 | 3,256.40 | 3,256.40 | 1.02% | 2,595,055 |
| Jun 19, 2025 | 3,247.00 | 3,337.00 | 3,204.80 | 3,223.50 | 3,223.50 | -1.04% | 3,837,621 |
| Jun 18, 2025 | 3,317.90 | 3,326.90 | 3,238.00 | 3,257.40 | 3,257.40 | -1.47% | 2,543,098 |
| Jun 17, 2025 | 3,165.00 | 3,343.50 | 3,152.40 | 3,305.90 | 3,305.90 | 4.43% | 6,853,700 |
| Jun 16, 2025 | 3,210.00 | 3,250.00 | 3,077.70 | 3,165.60 | 3,165.60 | -1.09% | 3,042,556 |
| Jun 13, 2025 | 3,146.10 | 3,262.50 | 3,128.10 | 3,200.40 | 3,200.40 | -0.31% | 3,133,900 |
| Jun 12, 2025 | 3,313.90 | 3,343.40 | 3,200.50 | 3,210.40 | 3,210.40 | -3.14% | 2,582,741 |
| Jun 11, 2025 | 3,408.50 | 3,414.00 | 3,285.70 | 3,314.60 | 3,314.60 | -2.45% | 2,161,829 |
| Jun 10, 2025 | 3,387.80 | 3,427.00 | 3,377.30 | 3,397.70 | 3,397.70 | 0.85% | 1,780,915 |
| Jun 9, 2025 | 3,421.80 | 3,437.40 | 3,360.00 | 3,369.10 | 3,369.10 | -1.05% | 1,871,397 |
| Jun 6, 2025 | 3,452.90 | 3,495.00 | 3,381.20 | 3,404.70 | 3,404.70 | -0.74% | 3,049,803 |
| Jun 5, 2025 | 3,433.20 | 3,464.00 | 3,379.10 | 3,430.20 | 3,430.20 | 0.51% | 3,774,706 |
| Jun 4, 2025 | 3,462.00 | 3,548.70 | 3,405.20 | 3,412.70 | 3,412.70 | -0.75% | 4,771,997 |
| Jun 3, 2025 | 3,395.00 | 3,478.30 | 3,390.00 | 3,438.60 | 3,438.60 | 1.60% | 3,690,206 |
| Jun 2, 2025 | 3,469.90 | 3,493.70 | 3,377.00 | 3,384.50 | 3,384.50 | -2.69% | 3,155,728 |
| May 30, 2025 | 3,470.00 | 3,594.00 | 3,426.10 | 3,478.20 | 3,478.20 | -7.28% | 10,048,866 |
| May 29, 2025 | 3,695.00 | 3,775.00 | 3,681.00 | 3,751.20 | 3,751.20 | 2.38% | 4,260,651 |
| May 28, 2025 | 3,659.00 | 3,698.40 | 3,621.50 | 3,663.90 | 3,663.90 | 1.13% | 4,105,099 |
| May 27, 2025 | 3,570.00 | 3,684.40 | 3,555.00 | 3,623.10 | 3,623.10 | 2.05% | 5,304,100 |
| May 26, 2025 | 3,524.00 | 3,609.70 | 3,508.00 | 3,550.20 | 3,550.20 | 1.37% | 4,206,178 |