Dredging Corporation of India Limited (BOM:523618)
India · Delayed Price · Currency is INR 896.20
-4.80 (-0.53%)
At close: Oct 16, 2026
BOM:523618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |