Dredging Corporation of India Limited (BOM:523618)
India · Delayed Price · Currency is INR 1,088.75
+12.70 (1.18%)
At close: Sep 4, 2026
BOM:523618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,076.10 | 1,117.50 | 1,075.90 | 1,088.75 | 1,088.75 | 1.18% | 7,623 |
| Sep 3, 2026 | 1,076.15 | 1,082.10 | 1,065.15 | 1,076.05 | 1,076.05 | 1.50% | 1,583 |
| Sep 2, 2026 | 1,061.00 | 1,082.10 | 1,058.50 | 1,060.10 | 1,060.10 | -1.37% | 3,286 |
| Sep 1, 2026 | 1,104.95 | 1,110.35 | 1,063.50 | 1,074.85 | 1,074.85 | -2.70% | 5,485 |
| Aug 31, 2026 | 1,115.05 | 1,155.45 | 1,092.00 | 1,104.70 | 1,104.70 | -1.68% | 5,929 |
| Aug 28, 2026 | 1,116.95 | 1,128.90 | 1,112.20 | 1,123.60 | 1,123.60 | 0.54% | 15,423 |
| Aug 27, 2026 | 1,134.00 | 1,134.00 | 1,105.50 | 1,117.55 | 1,117.55 | -1.18% | 2,655 |
| Aug 26, 2026 | 1,113.25 | 1,144.75 | 1,108.45 | 1,130.90 | 1,130.90 | 2.81% | 17,758 |
| Aug 25, 2026 | 1,110.00 | 1,110.00 | 1,087.60 | 1,100.00 | 1,100.00 | -0.34% | 3,717 |
| Aug 24, 2026 | 1,101.95 | 1,125.45 | 1,098.00 | 1,103.75 | 1,103.75 | -1.15% | 7,457 |
| Aug 21, 2026 | 1,121.55 | 1,133.20 | 1,104.00 | 1,116.60 | 1,116.60 | -0.38% | 4,320 |
| Aug 20, 2026 | 1,209.70 | 1,209.70 | 1,111.65 | 1,120.90 | 1,120.90 | -5.63% | 5,784 |
| Aug 19, 2026 | 1,157.00 | 1,199.40 | 1,152.00 | 1,187.80 | 1,187.80 | 2.41% | 8,249 |
| Aug 18, 2026 | 1,160.00 | 1,171.40 | 1,149.65 | 1,159.90 | 1,159.90 | 0.04% | 4,840 |
| Aug 17, 2026 | 1,169.95 | 1,180.00 | 1,153.75 | 1,159.40 | 1,159.40 | -0.71% | 13,729 |
| Aug 14, 2026 | 1,068.65 | 1,190.00 | 1,060.25 | 1,167.65 | 1,167.65 | 9.63% | 43,943 |
| Aug 13, 2026 | 1,045.90 | 1,125.00 | 1,045.90 | 1,065.10 | 1,065.10 | 3.00% | 17,625 |
| Aug 12, 2026 | 1,066.00 | 1,066.00 | 1,030.00 | 1,034.10 | 1,034.10 | -2.06% | 5,226 |
| Aug 11, 2026 | 1,054.05 | 1,068.60 | 1,051.15 | 1,055.80 | 1,055.80 | -0.77% | 2,769 |
| Aug 10, 2026 | 1,060.00 | 1,073.00 | 1,059.35 | 1,063.95 | 1,063.95 | -0.60% | 4,873 |
| Aug 7, 2026 | 1,088.05 | 1,097.95 | 1,066.25 | 1,070.35 | 1,070.35 | -2.62% | 3,983 |
| Aug 6, 2026 | 1,122.70 | 1,148.00 | 1,089.60 | 1,099.20 | 1,099.20 | -2.09% | 5,086 |
| Aug 5, 2026 | 1,091.80 | 1,140.00 | 1,076.15 | 1,122.70 | 1,122.70 | 0.23% | 12,831 |
| Aug 4, 2026 | 1,093.50 | 1,128.45 | 1,093.50 | 1,120.10 | 1,120.10 | 2.16% | 6,320 |
| Aug 3, 2026 | 1,141.95 | 1,161.00 | 1,086.90 | 1,096.45 | 1,096.45 | -3.82% | 15,300 |
| Jul 31, 2026 | 1,115.95 | 1,144.90 | 1,111.80 | 1,140.00 | 1,140.00 | 1.85% | 7,905 |
| Jul 30, 2026 | 1,098.10 | 1,125.00 | 1,086.90 | 1,119.30 | 1,119.30 | 1.54% | 10,476 |
| Jul 29, 2026 | 1,084.10 | 1,110.25 | 1,061.10 | 1,102.30 | 1,102.30 | 3.66% | 8,536 |
| Jul 28, 2026 | 1,072.05 | 1,075.00 | 1,052.75 | 1,063.35 | 1,063.35 | 0.05% | 3,786 |
| Jul 27, 2026 | 1,010.80 | 1,074.55 | 1,003.25 | 1,062.80 | 1,062.80 | 5.85% | 9,876 |
| Jul 24, 2026 | 978.70 | 1,009.70 | 961.50 | 1,004.10 | 1,004.10 | 2.21% | 5,627 |
| Jul 23, 2026 | 998.85 | 1,006.45 | 979.20 | 982.40 | 982.40 | -1.40% | 3,342 |
| Jul 22, 2026 | 1,012.05 | 1,012.05 | 990.20 | 996.35 | 996.35 | -2.14% | 2,967 |
| Jul 21, 2026 | 1,023.90 | 1,026.00 | 1,005.65 | 1,018.10 | 1,018.10 | -0.27% | 3,029 |
| Jul 20, 2026 | 1,005.00 | 1,028.30 | 995.00 | 1,020.85 | 1,020.85 | 1.39% | 3,214 |
| Jul 17, 2026 | 1,020.45 | 1,029.75 | 1,000.00 | 1,006.85 | 1,006.85 | -1.86% | 10,507 |
| Jul 16, 2026 | 1,040.00 | 1,040.00 | 1,018.00 | 1,025.95 | 1,025.95 | -0.34% | 3,087 |
| Jul 15, 2026 | 1,026.05 | 1,062.00 | 1,021.30 | 1,029.45 | 1,029.45 | 0.49% | 5,384 |
| Jul 14, 2026 | 1,039.00 | 1,039.30 | 1,020.65 | 1,024.45 | 1,024.45 | -1.77% | 6,236 |
| Jul 13, 2026 | 1,042.00 | 1,052.45 | 1,019.25 | 1,042.95 | 1,042.95 | -0.83% | 8,309 |
| Jul 10, 2026 | 1,062.00 | 1,073.15 | 1,046.10 | 1,051.70 | 1,051.70 | -0.36% | 4,597 |
| Jul 9, 2026 | 1,037.05 | 1,066.00 | 1,037.05 | 1,055.45 | 1,055.45 | 3.02% | 5,332 |
| Jul 8, 2026 | 1,037.00 | 1,064.80 | 1,015.00 | 1,024.50 | 1,024.50 | -2.49% | 10,151 |
| Jul 7, 2026 | 1,068.80 | 1,070.35 | 1,046.10 | 1,050.70 | 1,050.70 | -2.58% | 5,582 |
| Jul 6, 2026 | 1,073.95 | 1,089.45 | 1,071.05 | 1,078.50 | 1,078.50 | 0.31% | 6,865 |
| Jul 3, 2026 | 1,105.05 | 1,114.00 | 1,070.75 | 1,075.15 | 1,075.15 | -2.68% | 3,918 |
| Jul 2, 2026 | 1,089.05 | 1,107.90 | 1,070.55 | 1,104.75 | 1,104.75 | 1.43% | 8,890 |
| Jul 1, 2026 | 1,098.00 | 1,147.50 | 1,085.80 | 1,089.15 | 1,089.15 | -1.05% | 13,847 |
| Jun 30, 2026 | 1,078.10 | 1,118.80 | 1,068.00 | 1,100.75 | 1,100.75 | 3.11% | 17,713 |
| Jun 29, 2026 | 1,065.00 | 1,086.65 | 1,049.15 | 1,067.55 | 1,067.55 | - | 21,445 |