Dredging Corporation of India Limited (BOM:523618)
India · Delayed Price · Currency is INR 1,115.80
+42.35 (3.95%)
At close: May 26, 2026
BOM:523618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,110.20 | 1,219.00 | 1,109.00 | 1,192.20 | 1,192.20 | 6.85% | 46,041 |
| May 26, 2026 | 1,073.45 | 1,159.00 | 1,066.55 | 1,115.80 | 1,115.80 | 3.95% | 41,682 |
| May 25, 2026 | 1,063.05 | 1,100.00 | 1,020.05 | 1,073.45 | 1,073.45 | 0.76% | 18,779 |
| May 22, 2026 | 1,100.70 | 1,111.40 | 1,053.30 | 1,065.35 | 1,065.35 | -3.52% | 14,850 |
| May 21, 2026 | 1,089.05 | 1,172.00 | 1,089.05 | 1,104.25 | 1,104.25 | 1.45% | 74,592 |
| May 20, 2026 | 1,039.00 | 1,152.70 | 1,037.30 | 1,088.50 | 1,088.50 | 8.20% | 327,038 |
| May 19, 2026 | 865.70 | 1,015.00 | 859.80 | 1,006.05 | 1,006.05 | 16.01% | 55,943 |
| May 18, 2026 | 862.60 | 872.45 | 835.00 | 867.20 | 867.20 | -0.05% | 3,787 |
| May 15, 2026 | 887.75 | 888.25 | 865.00 | 867.60 | 867.60 | -2.43% | 4,007 |
| May 14, 2026 | 901.20 | 907.20 | 872.95 | 889.25 | 889.25 | -1.38% | 4,559 |
| May 13, 2026 | 899.55 | 910.90 | 883.25 | 901.70 | 901.70 | 1.31% | 5,232 |
| May 12, 2026 | 925.00 | 938.60 | 886.65 | 890.00 | 890.00 | -4.31% | 7,966 |
| May 11, 2026 | 953.50 | 953.50 | 922.85 | 930.10 | 930.10 | -2.39% | 5,166 |
| May 8, 2026 | 963.00 | 972.00 | 947.95 | 952.90 | 952.90 | -1.15% | 7,542 |
| May 7, 2026 | 958.65 | 980.00 | 956.50 | 963.95 | 963.95 | 1.07% | 6,159 |
| May 6, 2026 | 949.60 | 959.90 | 929.40 | 953.70 | 953.70 | 0.57% | 8,663 |
| May 5, 2026 | 942.05 | 963.20 | 941.05 | 948.25 | 948.25 | 0.22% | 9,409 |
| May 4, 2026 | 933.35 | 979.00 | 933.35 | 946.15 | 946.15 | 0.66% | 9,020 |
| Apr 30, 2026 | 953.05 | 958.05 | 932.45 | 939.95 | 939.95 | -1.67% | 16,121 |
| Apr 29, 2026 | 974.00 | 982.15 | 951.65 | 955.90 | 955.90 | -0.91% | 8,152 |
| Apr 28, 2026 | 969.00 | 982.45 | 909.00 | 964.65 | 964.65 | -0.45% | 6,170 |
| Apr 27, 2026 | 951.75 | 991.00 | 945.00 | 969.00 | 969.00 | 2.90% | 10,656 |
| Apr 24, 2026 | 958.00 | 969.30 | 932.85 | 941.70 | 941.70 | -1.51% | 7,365 |
| Apr 23, 2026 | 962.95 | 990.60 | 951.10 | 956.10 | 956.10 | -0.71% | 9,783 |
| Apr 22, 2026 | 981.00 | 994.25 | 960.20 | 962.95 | 962.95 | -2.49% | 6,770 |
| Apr 21, 2026 | 1,003.25 | 1,010.50 | 980.00 | 987.55 | 987.55 | -1.56% | 10,631 |
| Apr 20, 2026 | 1,005.00 | 1,078.00 | 996.00 | 1,003.20 | 1,003.20 | 2.72% | 76,432 |
| Apr 17, 2026 | 971.15 | 995.05 | 964.30 | 976.65 | 976.65 | 0.44% | 20,102 |
| Apr 16, 2026 | 910.55 | 978.60 | 907.50 | 972.35 | 972.35 | 7.45% | 30,006 |
| Apr 15, 2026 | 924.00 | 956.75 | 900.00 | 904.95 | 904.95 | 0.52% | 10,859 |
| Apr 13, 2026 | 874.95 | 919.00 | 853.95 | 900.30 | 900.30 | 0.89% | 9,571 |
| Apr 10, 2026 | 891.50 | 908.30 | 888.05 | 892.35 | 892.35 | 1.60% | 5,572 |
| Apr 9, 2026 | 897.50 | 899.70 | 874.00 | 878.30 | 878.30 | -1.06% | 4,496 |
| Apr 8, 2026 | 878.30 | 916.60 | 866.75 | 887.75 | 887.75 | 5.75% | 9,400 |
| Apr 7, 2026 | 859.65 | 859.65 | 836.10 | 839.45 | 839.45 | -1.78% | 5,286 |
| Apr 6, 2026 | 850.00 | 857.50 | 825.50 | 854.65 | 854.65 | 1.09% | 9,658 |
| Apr 2, 2026 | 801.65 | 855.00 | 794.70 | 845.45 | 845.45 | 2.00% | 7,705 |
| Apr 1, 2026 | 854.95 | 854.95 | 794.00 | 828.90 | 828.90 | 7.92% | 6,914 |
| Mar 30, 2026 | 806.00 | 831.35 | 761.95 | 768.10 | 768.10 | -5.43% | 12,368 |
| Mar 27, 2026 | 855.45 | 855.60 | 807.20 | 812.20 | 812.20 | -5.06% | 10,181 |
| Mar 25, 2026 | 864.05 | 882.00 | 853.10 | 855.45 | 855.45 | -0.45% | 6,862 |
| Mar 24, 2026 | 850.25 | 872.70 | 821.00 | 859.35 | 859.35 | 4.05% | 16,575 |
| Mar 23, 2026 | 869.00 | 869.00 | 818.05 | 825.90 | 825.90 | -5.94% | 6,317 |
| Mar 20, 2026 | 870.05 | 896.00 | 870.05 | 878.10 | 878.10 | 1.19% | 12,251 |
| Mar 19, 2026 | 900.00 | 900.45 | 864.45 | 867.75 | 867.75 | -4.59% | 12,300 |
| Mar 18, 2026 | 884.00 | 918.85 | 880.00 | 909.45 | 909.45 | 4.15% | 8,938 |
| Mar 17, 2026 | 885.00 | 909.85 | 867.00 | 873.25 | 873.25 | -1.79% | 5,729 |
| Mar 16, 2026 | 884.25 | 904.70 | 838.90 | 889.20 | 889.20 | 0.51% | 14,038 |
| Mar 13, 2026 | 924.85 | 941.75 | 872.80 | 884.65 | 884.65 | -6.71% | 19,623 |
| Mar 12, 2026 | 955.20 | 960.00 | 937.00 | 948.30 | 948.30 | -1.35% | 9,556 |