NSE · MAZDOCK · stock
Mazagon Dock Shipbuilders Limited (MAZDOCK) stock price history
Every NSE trading session of Mazagon Dock Shipbuilders Limited from Oct 12, 2020 to Sep 28, 2026: 1,480 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAZDOCK adjusted close, 2020 to 2026
- ₹3,721
- All time high, 2025
- ₹2,909
- 52 week high, ₹2,054 low
- 1,480
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
MAZDOCK key facts
- Mazagon Dock Shipbuilders Limited (MAZDOCK) closed at ₹2,138 on Sep 28, 2026 on NSE.
- MAZDOCK's all time high close is ₹3,721, set on May 29, 2025; its all time low close is ₹74.96 on Nov 4, 2020.
- MAZDOCK's 52 week range is ₹2,054 to ₹2,909.
- MAZDOCK returned -23.8% over the year to Sep 28, 2026 and +1,725% over five years.
- Since Oct 12, 2020 MAZDOCK returned +2,650%, +74.4% a year compounded.
- MAZDOCK's deepest drawdown was -44.6% from May 29, 2025 to Mar 30, 2026.
- DataCedar holds 1,480 daily sessions of MAZDOCK history from Oct 12, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAZDOCK price chart, 2020 to 2026
MAZDOCK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.3% |
| 3 months | -13.4% |
| 6 months | -1.0% |
| Year to date | -12.7% |
| 1 year | -23.8% |
| 3 years | +100.8% |
| 5 years | +1,725% |
| 10 years | n/a |
| Since Oct 12, 2020 | +2,650% |
| Compound annual growth, 6.0 years | +74.4% |
MAZDOCK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3,721 on May 29, 2025
- All time low close
- ₹74.96 on Nov 4, 2020
- 52 week high
- ₹2,909 on Oct 10, 2025
- 52 week low
- ₹2,054 on Mar 30, 2026
- Deepest drawdown
- -44.6% from May 29, 2025 to Mar 30, 2026, not yet recovered
- Best single session
- +19.8% on Jun 7, 2021
- Worst single session
- -17.7% on Jun 4, 2024
- Volatility, 1 year annualised
- 33.2%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2020
- 27.5×
- Best calendar year
- 2022, +196%
- Worst calendar year
- 2025, +12%
MAZDOCK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 12, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2,488 | ₹2,805 | ₹2,054 | ₹2,138 | -13.7% | 236.4M | 187 |
| 2025 | ₹2,210 | ₹3,745 | ₹1,901 | ₹2,478 | +12.3% | 680.6M | 249 |
| 2024 | ₹1,124 | ₹2,878 | ₹881.83 | ₹2,208 | +97.1% | 1.3B | 246 |
| 2023 | ₹387.68 | ₹1,207 | ₹297.32 | ₹1,120 | +190.7% | 1.1B | 245 |
| 2022 | ₹133.50 | ₹454.92 | ₹107.88 | ₹385.32 | +196.0% | 1.1B | 248 |
| 2021 | ₹98.99 | ₹149.88 | ₹88.94 | ₹130.18 | +31.8% | 589.6M | 248 |
| 2020 | ₹97.16 | ₹103.04 | ₹74.15 | ₹98.76 | n/a | 442.1M | 57 |
MAZDOCK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹2,138 | -13.8% |
| August 2026 | ₹2,480 | +4.3% |
| July 2026 | ₹2,378 | -4.6% |
| June 2026 | ₹2,492 | +1.6% |
| May 2026 | ₹2,452 | -10.1% |
| April 2026 | ₹2,728 | +32.3% |
| March 2026 | ₹2,061 | -7.2% |
| February 2026 | ₹2,221 | -13.3% |
| January 2026 | ₹2,560 | +3.3% |
| December 2025 | ₹2,478 | -7.1% |
| November 2025 | ₹2,666 | -1.6% |
| October 2025 | ₹2,710 | -1.2% |
About the MAZDOCK data
Daily bars. 1,480 sessions from Oct 12, 2020 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 12, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MAZDOCK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
MAZDOCK share price history
