Skip to main content
Dredging Corporation of India Limited (BOM:523618)
India flag India · Delayed Price · Currency is INR
975.50
+6.65 (0.69%)
At close: Mar 6, 2026

BOM:523618 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026969.95969.95933.15945.70945.70-3.05%6,157
Mar 6, 2026964.00995.00964.00975.50975.500.69%9,828
Mar 5, 2026977.05994.45951.25968.85968.85-0.46%16,135
Mar 4, 2026967.101,013.90953.00973.30973.30-0.66%26,346
Mar 2, 2026944.951,053.70926.00979.75979.753.10%231,230
Feb 27, 2026994.35994.35945.90950.30950.30-1.75%7,072
Feb 26, 2026925.00971.00925.00967.25967.253.92%10,178
Feb 25, 2026903.05975.95903.05930.80930.801.30%13,692
Feb 24, 2026930.70946.40906.00918.90918.90-1.73%11,064
Feb 23, 2026964.75971.50927.00935.05935.05-2.38%9,271
Feb 20, 2026950.55976.70950.55957.85957.85-1.33%10,030
Feb 19, 2026991.851,004.75956.75970.75970.75-2.72%7,439
Feb 18, 2026990.601,013.05971.85997.85997.851.13%7,888
Feb 17, 2026966.301,006.45964.85986.70986.702.26%15,239
Feb 16, 2026963.05971.25951.00964.85964.85-0.28%8,133
Feb 13, 20261,004.001,005.00963.00967.60967.60-4.30%7,091
Feb 12, 20261,006.001,036.151,004.001,011.051,011.05-0.66%17,451
Feb 11, 20261,030.101,039.001,009.901,017.801,017.80-0.58%8,688
Feb 10, 20261,041.051,060.001,021.001,023.751,023.75-1.80%13,041
Feb 9, 20261,000.001,050.55991.001,042.551,042.555.92%25,810
Feb 6, 20261,005.951,005.95966.70984.30984.30-2.15%19,786
Feb 5, 20261,108.051,139.55988.401,005.951,005.95-9.91%57,506
Feb 4, 20261,102.301,127.551,086.051,116.601,116.600.31%16,841
Feb 3, 20261,091.051,126.751,091.051,113.151,113.152.87%14,921
Feb 2, 20261,068.101,094.051,037.451,082.051,082.051.40%35,478
Feb 1, 20261,141.401,229.501,052.901,067.151,067.15-5.39%97,425
Jan 30, 20261,135.001,245.901,107.401,127.901,127.90-3.38%121,501
Jan 29, 20261,005.001,191.95990.601,167.351,167.3516.76%273,599
Jan 28, 2026984.851,009.35959.35999.80999.805.28%11,268
Jan 27, 2026954.55988.30924.00949.65949.650.13%26,297
Jan 23, 20261,029.951,029.95944.00948.45948.45-5.94%8,987
Jan 22, 2026995.051,043.00992.451,008.351,008.352.45%22,009
Jan 21, 20261,020.151,028.80972.85984.20984.20-3.52%26,440
Jan 20, 20261,060.601,100.851,012.101,020.151,020.15-4.09%28,145
Jan 19, 20261,116.951,130.551,057.301,063.601,063.60-5.49%20,335
Jan 16, 20261,127.001,153.751,092.901,125.351,125.35-0.37%31,809
Jan 14, 20261,093.701,159.151,092.401,129.501,129.502.26%54,294
Jan 13, 20261,027.851,115.351,018.551,104.551,104.556.81%113,287
Jan 12, 2026958.301,054.00944.001,034.101,034.107.92%74,102
Jan 9, 2026999.951,005.80950.00958.20958.20-3.55%39,769
Jan 8, 2026915.001,040.00915.00993.45993.458.01%200,238
Jan 7, 2026932.00937.35893.50919.80919.80-1.59%30,084
Jan 6, 2026970.05977.25931.00934.70934.70-3.81%7,486
Jan 5, 2026970.80978.60942.65971.70971.700.81%16,645
Jan 2, 2026999.101,015.10960.40963.85963.85-3.27%18,179
Jan 1, 20261,020.951,053.25990.75996.40996.400.01%24,627
Dec 31, 20251,026.701,038.00985.00996.30996.30-0.86%9,631
Dec 30, 2025977.851,010.00973.051,004.951,004.953.00%8,627
Dec 29, 20251,000.051,030.70936.00975.65975.65-3.42%27,813
Dec 26, 20251,004.951,016.50968.951,010.201,010.202.13%18,359
Dec 24, 2025996.851,012.00983.00989.10989.10-0.25%16,960
Dec 23, 2025953.451,002.65937.00991.55991.553.14%24,536
Dec 22, 2025943.05988.00943.05961.35961.352.42%14,757
Dec 19, 2025946.45948.45930.00938.65938.65-0.78%8,520
Dec 18, 2025949.00964.70925.90946.00946.00-0.98%23,420
Dec 17, 20251,021.451,028.30948.10955.35955.35-6.42%16,696
Dec 16, 20251,039.051,049.101,014.951,020.851,020.85-3.42%6,412
Dec 15, 20251,035.051,070.651,017.001,057.051,057.052.08%48,592
Dec 12, 2025991.301,042.00991.301,035.501,035.504.46%60,813
Dec 11, 2025995.051,005.90979.85991.25991.25-2.36%25,711
Dec 10, 20251,009.001,051.85991.251,015.201,015.20-1.29%140,838
Dec 9, 2025957.301,054.55948.001,028.451,028.452.60%297,294
Dec 8, 2025883.151,043.05877.301,002.401,002.4014.23%484,116
Dec 5, 2025859.30905.00846.70877.55877.552.33%54,435
Dec 4, 2025867.15885.65850.45857.55857.55-1.35%5,454
Dec 3, 2025879.60880.90860.00869.30869.30-1.72%3,878
Dec 2, 2025885.05905.85868.00884.55884.55-0.65%19,366
Dec 1, 2025852.25896.80852.00890.30890.303.79%23,845
Nov 28, 2025815.30886.20815.30857.75857.755.28%31,755
Nov 27, 2025821.05822.00803.65814.70814.70-0.83%2,772
Nov 26, 2025837.95837.95815.65821.50821.50-0.41%5,171
Nov 25, 2025831.50858.00818.00824.85824.85-0.67%9,193
Nov 24, 2025855.60855.60824.90830.45830.45-3.63%5,375
Nov 21, 2025885.00885.80850.30861.70861.70-2.06%27,388
Nov 20, 2025805.20879.80803.50879.80879.8010.00%48,771
Nov 19, 2025801.75807.70791.95799.85799.85-0.18%3,867
Nov 18, 2025770.05805.00770.05801.30801.302.26%6,208
Nov 17, 2025788.70797.15782.15783.60783.60-0.65%2,460
Nov 14, 2025784.95794.00770.75788.70788.701.62%11,024
Nov 13, 2025830.85835.05771.60776.10776.10-9.47%20,551
Nov 12, 2025854.00869.20841.60857.30857.302.02%7,676
Nov 11, 2025836.00862.00836.00840.30840.300.32%12,143
Nov 10, 2025850.50880.95832.50837.60837.60-1.81%10,937
Nov 7, 2025870.45873.50838.00853.00853.00-2.31%13,598
Nov 6, 2025900.80925.20865.30873.15873.15-3.87%42,687
Nov 4, 2025934.05954.95892.00908.30908.302.18%204,644
Nov 3, 2025780.05888.95780.00888.95888.9520.00%169,605
Oct 31, 2025733.35749.25724.50740.80740.801.85%17,823
Oct 30, 2025734.00757.20718.55727.35727.35-4.29%78,160
Oct 29, 2025658.05773.00658.05759.95759.9517.31%369,297
Oct 28, 2025632.60656.20619.50647.80647.804.32%13,557
Oct 27, 2025621.35628.60618.00621.00621.00-0.28%1,417
Oct 24, 2025627.65630.95617.15622.75622.75-0.46%4,958
Oct 23, 2025637.00637.00623.00625.65625.65-0.49%1,823
Oct 21, 2025622.60649.60622.60628.70628.70-0.40%1,717
Oct 20, 2025629.10636.00600.35631.20631.204.82%6,123
Oct 17, 2025604.30606.30596.85602.15602.15-0.70%2,159
Oct 16, 2025602.65608.40600.25606.40606.400.56%3,591
Oct 15, 2025586.00607.20561.70603.05603.051.04%2,496
Oct 14, 2025610.00610.00594.25596.85596.85-2.14%1,664