Skip to main content
Dredging Corporation of India Limited (BOM:523618)
India flag India · Delayed Price · Currency is INR
964.65
-4.35 (-0.45%)
At close: Apr 28, 2026

BOM:523618 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026969.00982.45909.00964.65964.65-0.45%6,170
Apr 27, 2026951.75991.00945.00969.00969.002.90%10,656
Apr 24, 2026958.00969.30932.85941.70941.70-1.51%7,365
Apr 23, 2026962.95990.60951.10956.10956.10-0.71%9,783
Apr 22, 2026981.00994.25960.20962.95962.95-2.49%6,770
Apr 21, 20261,003.251,010.50980.00987.55987.55-1.56%10,631
Apr 20, 20261,005.001,078.00996.001,003.201,003.202.72%76,432
Apr 17, 2026971.15995.05964.30976.65976.650.44%20,102
Apr 16, 2026910.55978.60907.50972.35972.357.45%30,006
Apr 15, 2026924.00956.75900.00904.95904.950.52%10,859
Apr 13, 2026874.95919.00853.95900.30900.300.89%9,571
Apr 10, 2026891.50908.30888.05892.35892.351.60%5,572
Apr 9, 2026897.50899.70874.00878.30878.30-1.06%4,496
Apr 8, 2026878.30916.60866.75887.75887.755.75%9,400
Apr 7, 2026859.65859.65836.10839.45839.45-1.78%5,286
Apr 6, 2026850.00857.50825.50854.65854.651.09%9,658
Apr 2, 2026801.65855.00794.70845.45845.452.00%7,705
Apr 1, 2026854.95854.95794.00828.90828.907.92%6,914
Mar 30, 2026806.00831.35761.95768.10768.10-5.43%12,368
Mar 27, 2026855.45855.60807.20812.20812.20-5.06%10,181
Mar 25, 2026864.05882.00853.10855.45855.45-0.45%6,862
Mar 24, 2026850.25872.70821.00859.35859.354.05%16,575
Mar 23, 2026869.00869.00818.05825.90825.90-5.94%6,317
Mar 20, 2026870.05896.00870.05878.10878.101.19%12,251
Mar 19, 2026900.00900.45864.45867.75867.75-4.59%12,300
Mar 18, 2026884.00918.85880.00909.45909.454.15%8,938
Mar 17, 2026885.00909.85867.00873.25873.25-1.79%5,729
Mar 16, 2026884.25904.70838.90889.20889.200.51%14,038
Mar 13, 2026924.85941.75872.80884.65884.65-6.71%19,623
Mar 12, 2026955.20960.00937.00948.30948.30-1.35%9,556
Mar 11, 2026953.051,034.55953.05961.30961.300.05%28,881
Mar 10, 2026964.70968.00951.10960.80960.801.60%5,394
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