Dredging Corporation of India Limited (BOM:523618)
India · Delayed Price · Currency is INR 968.85
-4.45 (-0.46%)
At close: Mar 5, 2026
BOM:523618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 964.00 | 995.00 | 964.00 | 975.50 | 975.50 | 0.69% | 9,828 |
| Mar 5, 2026 | 977.05 | 994.45 | 951.25 | 968.85 | 968.85 | -0.46% | 16,135 |
| Mar 4, 2026 | 967.10 | 1,013.90 | 953.00 | 973.30 | 973.30 | -0.66% | 26,346 |
| Mar 2, 2026 | 944.95 | 1,053.70 | 926.00 | 979.75 | 979.75 | 3.10% | 231,230 |
| Feb 27, 2026 | 994.35 | 994.35 | 945.90 | 950.30 | 950.30 | -1.75% | 7,072 |
| Feb 26, 2026 | 925.00 | 971.00 | 925.00 | 967.25 | 967.25 | 3.92% | 10,178 |
| Feb 25, 2026 | 903.05 | 975.95 | 903.05 | 930.80 | 930.80 | 1.30% | 13,692 |
| Feb 24, 2026 | 930.70 | 946.40 | 906.00 | 918.90 | 918.90 | -1.73% | 11,064 |
| Feb 23, 2026 | 964.75 | 971.50 | 927.00 | 935.05 | 935.05 | -2.38% | 9,271 |
| Feb 20, 2026 | 950.55 | 976.70 | 950.55 | 957.85 | 957.85 | -1.33% | 10,030 |
| Feb 19, 2026 | 991.85 | 1,004.75 | 956.75 | 970.75 | 970.75 | -2.72% | 7,439 |
| Feb 18, 2026 | 990.60 | 1,013.05 | 971.85 | 997.85 | 997.85 | 1.13% | 7,888 |
| Feb 17, 2026 | 966.30 | 1,006.45 | 964.85 | 986.70 | 986.70 | 2.26% | 15,239 |
| Feb 16, 2026 | 963.05 | 971.25 | 951.00 | 964.85 | 964.85 | -0.28% | 8,133 |
| Feb 13, 2026 | 1,004.00 | 1,005.00 | 963.00 | 967.60 | 967.60 | -4.30% | 7,091 |
| Feb 12, 2026 | 1,006.00 | 1,036.15 | 1,004.00 | 1,011.05 | 1,011.05 | -0.66% | 17,451 |
| Feb 11, 2026 | 1,030.10 | 1,039.00 | 1,009.90 | 1,017.80 | 1,017.80 | -0.58% | 8,688 |
| Feb 10, 2026 | 1,041.05 | 1,060.00 | 1,021.00 | 1,023.75 | 1,023.75 | -1.80% | 13,041 |
| Feb 9, 2026 | 1,000.00 | 1,050.55 | 991.00 | 1,042.55 | 1,042.55 | 5.92% | 25,810 |
| Feb 6, 2026 | 1,005.95 | 1,005.95 | 966.70 | 984.30 | 984.30 | -2.15% | 19,786 |
| Feb 5, 2026 | 1,108.05 | 1,139.55 | 988.40 | 1,005.95 | 1,005.95 | -9.91% | 57,506 |
| Feb 4, 2026 | 1,102.30 | 1,127.55 | 1,086.05 | 1,116.60 | 1,116.60 | 0.31% | 16,841 |
| Feb 3, 2026 | 1,091.05 | 1,126.75 | 1,091.05 | 1,113.15 | 1,113.15 | 2.87% | 14,921 |
| Feb 2, 2026 | 1,068.10 | 1,094.05 | 1,037.45 | 1,082.05 | 1,082.05 | 1.40% | 35,478 |
| Feb 1, 2026 | 1,141.40 | 1,229.50 | 1,052.90 | 1,067.15 | 1,067.15 | -5.39% | 97,425 |
| Jan 30, 2026 | 1,135.00 | 1,245.90 | 1,107.40 | 1,127.90 | 1,127.90 | -3.38% | 121,501 |
| Jan 29, 2026 | 1,005.00 | 1,191.95 | 990.60 | 1,167.35 | 1,167.35 | 16.76% | 273,599 |
| Jan 28, 2026 | 984.85 | 1,009.35 | 959.35 | 999.80 | 999.80 | 5.28% | 11,268 |
| Jan 27, 2026 | 954.55 | 988.30 | 924.00 | 949.65 | 949.65 | 0.13% | 26,297 |
| 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 |