Dredging Corporation of India Limited (BOM:523618)
India · Delayed Price · Currency is INR 1,020.15
-43.45 (-4.09%)
At close: Jan 20, 2026
BOM:523618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,029.95 | 1,029.95 | 944.00 | 948.45 | 948.45 | -5.94% | 8,987 |
| Jan 22, 2026 | 995.05 | 1,043.00 | 992.45 | 1,008.35 | 1,008.35 | 2.45% | 22,009 |
| Jan 21, 2026 | 1,020.15 | 1,028.80 | 972.85 | 984.20 | 984.20 | -3.52% | 26,440 |
| Jan 20, 2026 | 1,060.60 | 1,100.85 | 1,012.10 | 1,020.15 | 1,020.15 | -4.09% | 28,145 |
| Jan 19, 2026 | 1,116.95 | 1,130.55 | 1,057.30 | 1,063.60 | 1,063.60 | -5.49% | 20,335 |
| Jan 16, 2026 | 1,127.00 | 1,153.75 | 1,092.90 | 1,125.35 | 1,125.35 | -0.37% | 31,809 |
| Jan 14, 2026 | 1,093.70 | 1,159.15 | 1,092.40 | 1,129.50 | 1,129.50 | 2.26% | 54,294 |
| Jan 13, 2026 | 1,027.85 | 1,115.35 | 1,018.55 | 1,104.55 | 1,104.55 | 6.81% | 113,287 |
| Jan 12, 2026 | 958.30 | 1,054.00 | 944.00 | 1,034.10 | 1,034.10 | 7.92% | 74,102 |
| Jan 9, 2026 | 999.95 | 1,005.80 | 950.00 | 958.20 | 958.20 | -3.55% | 39,769 |
| Jan 8, 2026 | 915.00 | 1,040.00 | 915.00 | 993.45 | 993.45 | 8.01% | 200,238 |
| Jan 7, 2026 | 932.00 | 937.35 | 893.50 | 919.80 | 919.80 | -1.59% | 30,084 |
| Jan 6, 2026 | 970.05 | 977.25 | 931.00 | 934.70 | 934.70 | -3.81% | 7,486 |
| Jan 5, 2026 | 970.80 | 978.60 | 942.65 | 971.70 | 971.70 | 0.81% | 16,645 |
| Jan 2, 2026 | 999.10 | 1,015.10 | 960.40 | 963.85 | 963.85 | -3.27% | 18,179 |
| Jan 1, 2026 | 1,020.95 | 1,053.25 | 990.75 | 996.40 | 996.40 | 0.01% | 24,627 |
| Dec 31, 2025 | 1,026.70 | 1,038.00 | 985.00 | 996.30 | 996.30 | -0.86% | 9,631 |
| Dec 30, 2025 | 977.85 | 1,010.00 | 973.05 | 1,004.95 | 1,004.95 | 3.00% | 8,627 |
| Dec 29, 2025 | 1,000.05 | 1,030.70 | 936.00 | 975.65 | 975.65 | -3.42% | 27,813 |
| Dec 26, 2025 | 1,004.95 | 1,016.50 | 968.95 | 1,010.20 | 1,010.20 | 2.13% | 18,359 |
| Dec 24, 2025 | 996.85 | 1,012.00 | 983.00 | 989.10 | 989.10 | -0.25% | 16,960 |
| Dec 23, 2025 | 953.45 | 1,002.65 | 937.00 | 991.55 | 991.55 | 3.14% | 24,536 |
| Dec 22, 2025 | 943.05 | 988.00 | 943.05 | 961.35 | 961.35 | 2.42% | 14,757 |
| Dec 19, 2025 | 946.45 | 948.45 | 930.00 | 938.65 | 938.65 | -0.78% | 8,520 |
| Dec 18, 2025 | 949.00 | 964.70 | 925.90 | 946.00 | 946.00 | -0.98% | 23,420 |
| Dec 17, 2025 | 1,021.45 | 1,028.30 | 948.10 | 955.35 | 955.35 | -6.42% | 16,696 |
| Dec 16, 2025 | 1,039.05 | 1,049.10 | 1,014.95 | 1,020.85 | 1,020.85 | -3.42% | 6,412 |
| Dec 15, 2025 | 1,035.05 | 1,070.65 | 1,017.00 | 1,057.05 | 1,057.05 | 2.08% | 48,592 |
| Dec 12, 2025 | 991.30 | 1,042.00 | 991.30 | 1,035.50 | 1,035.50 | 4.46% | 60,813 |
| Dec 11, 2025 | 995.05 | 1,005.90 | 979.85 | 991.25 | 991.25 | -2.36% | 25,711 |
| Dec 10, 2025 | 1,009.00 | 1,051.85 | 991.25 | 1,015.20 | 1,015.20 | -1.29% | 140,838 |
| Dec 9, 2025 | 957.30 | 1,054.55 | 948.00 | 1,028.45 | 1,028.45 | 2.60% | 297,294 |
| Dec 8, 2025 | 883.15 | 1,043.05 | 877.30 | 1,002.40 | 1,002.40 | 14.23% | 484,116 |
| Dec 5, 2025 | 859.30 | 905.00 | 846.70 | 877.55 | 877.55 | 2.33% | 54,435 |
| Dec 4, 2025 | 867.15 | 885.65 | 850.45 | 857.55 | 857.55 | -1.35% | 5,454 |
| Dec 3, 2025 | 879.60 | 880.90 | 860.00 | 869.30 | 869.30 | -1.72% | 3,878 |
| Dec 2, 2025 | 885.05 | 905.85 | 868.00 | 884.55 | 884.55 | -0.65% | 19,366 |
| Dec 1, 2025 | 852.25 | 896.80 | 852.00 | 890.30 | 890.30 | 3.79% | 23,845 |
| Nov 28, 2025 | 815.30 | 886.20 | 815.30 | 857.75 | 857.75 | 5.28% | 31,755 |
| Nov 27, 2025 | 821.05 | 822.00 | 803.65 | 814.70 | 814.70 | -0.83% | 2,772 |
| Nov 26, 2025 | 837.95 | 837.95 | 815.65 | 821.50 | 821.50 | -0.41% | 5,171 |
| Nov 25, 2025 | 831.50 | 858.00 | 818.00 | 824.85 | 824.85 | -0.67% | 9,193 |
| Nov 24, 2025 | 855.60 | 855.60 | 824.90 | 830.45 | 830.45 | -3.63% | 5,375 |
| Nov 21, 2025 | 885.00 | 885.80 | 850.30 | 861.70 | 861.70 | -2.06% | 27,388 |
| Nov 20, 2025 | 805.20 | 879.80 | 803.50 | 879.80 | 879.80 | 10.00% | 48,771 |
| Nov 19, 2025 | 801.75 | 807.70 | 791.95 | 799.85 | 799.85 | -0.18% | 3,867 |
| Nov 18, 2025 | 770.05 | 805.00 | 770.05 | 801.30 | 801.30 | 2.26% | 6,208 |
| Nov 17, 2025 | 788.70 | 797.15 | 782.15 | 783.60 | 783.60 | -0.65% | 2,460 |
| Nov 14, 2025 | 784.95 | 794.00 | 770.75 | 788.70 | 788.70 | 1.62% | 11,024 |
| Nov 13, 2025 | 830.85 | 835.05 | 771.60 | 776.10 | 776.10 | -9.47% | 20,551 |