Dredging Corporation of India Limited (BOM:523618)
India · Delayed Price · Currency is INR 873.75
+2.20 (0.25%)
At close: Nov 9, 2026
BOM:523618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 871.60 | 883.00 | 854.00 | 873.75 | 873.75 | 0.25% | 2,213 |
| Nov 8, 2026 | 874.05 | 881.50 | 868.75 | 871.55 | 871.55 | 1.55% | 365 |
| Nov 6, 2026 | 875.40 | 875.40 | 842.20 | 858.25 | 858.25 | -1.96% | 5,691 |
| Nov 5, 2026 | 900.00 | 929.45 | 872.00 | 875.40 | 875.40 | -0.63% | 9,656 |
| Nov 4, 2026 | 845.05 | 882.85 | 845.00 | 880.95 | 880.95 | 3.52% | 2,294 |
| Nov 3, 2026 | 852.40 | 888.00 | 848.00 | 851.00 | 851.00 | 1.17% | 6,334 |
| Nov 2, 2026 | 817.00 | 847.55 | 817.00 | 841.20 | 841.20 | 2.89% | 3,096 |
| Oct 30, 2026 | 840.05 | 840.05 | 815.00 | 817.60 | 817.60 | -2.70% | 1,364 |
| Oct 29, 2026 | 833.25 | 846.25 | 825.00 | 840.25 | 840.25 | 0.84% | 1,632 |
| Oct 28, 2026 | 836.20 | 844.00 | 829.60 | 833.25 | 833.25 | -0.65% | 1,548 |
| Oct 27, 2026 | 844.35 | 857.05 | 836.85 | 838.70 | 838.70 | -0.30% | 1,035 |
| Oct 26, 2026 | 803.10 | 867.00 | 797.45 | 841.20 | 841.20 | 4.74% | 6,099 |
| Oct 23, 2026 | 820.60 | 820.60 | 742.20 | 803.10 | 803.10 | -1.89% | 8,397 |
| Oct 22, 2026 | 822.55 | 836.45 | 814.55 | 818.55 | 818.55 | -1.02% | 1,608 |
| Oct 21, 2026 | 859.25 | 861.10 | 821.00 | 826.95 | 826.95 | -4.33% | 5,227 |
| Oct 19, 2026 | 889.30 | 889.30 | 852.00 | 864.40 | 864.40 | -3.55% | 4,564 |
| Oct 16, 2026 | 899.95 | 906.80 | 893.00 | 896.20 | 896.20 | -0.53% | 2,006 |
| Oct 15, 2026 | 906.05 | 917.00 | 896.05 | 901.00 | 901.00 | -1.77% | 1,447 |
| Oct 14, 2026 | 908.20 | 928.70 | 906.35 | 917.20 | 917.20 | 0.97% | 4,596 |
| Oct 13, 2026 | 898.60 | 913.00 | 890.85 | 908.35 | 908.35 | 1.01% | 2,160 |
| Oct 12, 2026 | 888.55 | 907.00 | 888.00 | 899.30 | 899.30 | 1.58% | 3,843 |
| Oct 9, 2026 | 905.70 | 911.90 | 882.15 | 885.30 | 885.30 | -2.36% | 2,180 |
| Oct 8, 2026 | 941.50 | 961.80 | 897.00 | 906.70 | 906.70 | -2.29% | 11,198 |
| Oct 7, 2026 | 909.95 | 939.15 | 895.00 | 927.95 | 927.95 | 1.88% | 12,020 |
| Oct 6, 2026 | 906.05 | 923.45 | 898.30 | 910.85 | 910.85 | 0.66% | 3,944 |
| Oct 5, 2026 | 875.05 | 920.00 | 875.05 | 904.90 | 904.90 | 1.06% | 2,976 |
| Oct 1, 2026 | 920.95 | 929.00 | 881.05 | 895.45 | 895.45 | -3.11% | 3,913 |
| Sep 30, 2026 | 942.20 | 955.55 | 912.40 | 924.15 | 924.15 | -0.84% | 3,141 |
| Sep 29, 2026 | 941.00 | 952.00 | 928.00 | 931.95 | 931.95 | -1.06% | 4,061 |
| Sep 28, 2026 | 979.00 | 984.45 | 938.25 | 941.95 | 941.95 | -4.57% | 5,060 |
| Sep 25, 2026 | 1,010.50 | 1,010.50 | 969.00 | 987.10 | 987.10 | -1.26% | 4,875 |
| Sep 24, 2026 | 1,005.60 | 1,015.55 | 990.00 | 999.70 | 999.70 | -1.76% | 11,944 |
| Sep 23, 2026 | 1,001.50 | 1,020.00 | 1,000.40 | 1,017.65 | 1,017.65 | 2.30% | 3,194 |
| Sep 22, 2026 | 1,004.60 | 1,034.50 | 984.00 | 994.80 | 994.80 | 0.09% | 4,291 |
| Sep 21, 2026 | 990.00 | 1,003.00 | 990.00 | 993.90 | 993.90 | 0.17% | 4,174 |
| Sep 18, 2026 | 985.55 | 1,005.00 | 985.55 | 992.25 | 992.25 | 0.29% | 3,651 |
| Sep 17, 2026 | 992.00 | 1,006.45 | 982.55 | 989.35 | 989.35 | 0.09% | 1,973 |
| Sep 16, 2026 | 990.05 | 993.80 | 959.50 | 988.50 | 988.50 | -0.66% | 4,000 |
| Sep 15, 2026 | 1,036.05 | 1,037.25 | 987.00 | 995.05 | 995.05 | -4.31% | 4,317 |
| Sep 11, 2026 | 1,018.00 | 1,044.90 | 1,009.85 | 1,039.90 | 1,039.90 | 0.89% | 3,291 |
| Sep 10, 2026 | 1,036.00 | 1,052.55 | 1,021.35 | 1,030.75 | 1,030.75 | -1.11% | 5,387 |
| Sep 9, 2026 | 1,053.75 | 1,064.25 | 1,033.00 | 1,042.30 | 1,042.30 | -0.65% | 3,240 |
| Sep 8, 2026 | 1,051.40 | 1,064.50 | 1,038.65 | 1,049.10 | 1,049.10 | -0.61% | 5,000 |
| Sep 7, 2026 | 1,075.15 | 1,095.40 | 1,052.20 | 1,055.50 | 1,055.50 | -3.05% | 4,868 |
| 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 |