Dredging Corporation of India Limited (NSE:DREDGECORP)
India · Delayed Price · Currency is INR 972.00
-24.80 (-2.49%)
Feb 19, 2026, 12:39 PM IST
NSE:DREDGECORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 997.80 | 1,012.90 | 970.00 | 996.80 | 996.80 | 0.75% | 152,751 |
| Feb 17, 2026 | 973.00 | 1,004.90 | 963.30 | 989.40 | 989.40 | 2.37% | 149,482 |
| Feb 16, 2026 | 955.00 | 972.50 | 948.00 | 966.50 | 966.50 | -0.03% | 110,366 |
| Feb 13, 2026 | 1,002.80 | 1,015.00 | 962.00 | 966.80 | 966.80 | -4.18% | 168,622 |
| Feb 12, 2026 | 1,017.80 | 1,038.00 | 1,004.10 | 1,009.00 | 1,009.00 | -0.65% | 186,449 |
| Feb 11, 2026 | 1,033.10 | 1,040.90 | 1,008.00 | 1,015.60 | 1,015.60 | -0.84% | 207,205 |
| Feb 10, 2026 | 1,053.00 | 1,061.60 | 1,020.40 | 1,024.20 | 1,024.20 | -1.72% | 189,682 |
| Feb 9, 2026 | 1,000.00 | 1,051.40 | 990.00 | 1,042.10 | 1,042.10 | 5.60% | 296,467 |
| Feb 6, 2026 | 982.00 | 1,001.00 | 965.20 | 986.80 | 986.80 | -2.08% | 375,965 |
| Feb 5, 2026 | 1,120.90 | 1,146.90 | 987.40 | 1,007.80 | 1,007.80 | -9.53% | 840,949 |
| Feb 4, 2026 | 1,110.00 | 1,129.00 | 1,086.80 | 1,113.90 | 1,113.90 | 0.13% | 266,311 |
| Feb 3, 2026 | 1,135.00 | 1,135.00 | 1,093.10 | 1,112.40 | 1,112.40 | 2.90% | 304,418 |
| Feb 2, 2026 | 1,069.50 | 1,094.00 | 1,036.50 | 1,081.00 | 1,081.00 | 1.14% | 661,442 |
| Feb 1, 2026 | 1,130.30 | 1,230.00 | 1,051.00 | 1,068.80 | 1,068.80 | -5.06% | 1,311,585 |
| Jan 30, 2026 | 1,135.00 | 1,245.00 | 1,087.45 | 1,125.75 | 1,125.75 | -3.57% | 1,645,530 |
| Jan 29, 2026 | 1,012.00 | 1,188.90 | 991.20 | 1,167.45 | 1,167.45 | 16.66% | 3,753,152 |
| Jan 28, 2026 | 964.15 | 1,010.00 | 957.60 | 1,000.70 | 1,000.70 | 5.14% | 272,024 |
| Jan 27, 2026 | 954.00 | 987.90 | 923.55 | 951.75 | 951.75 | 0.42% | 437,292 |
| Jan 23, 2026 | 1,018.00 | 1,022.00 | 942.20 | 947.80 | 947.80 | -5.97% | 275,745 |
| Jan 22, 2026 | 999.00 | 1,045.00 | 991.45 | 1,007.95 | 1,007.95 | 2.83% | 419,088 |
| Jan 21, 2026 | 1,019.45 | 1,030.25 | 972.10 | 980.20 | 980.20 | -3.85% | 524,755 |
| Jan 20, 2026 | 1,061.00 | 1,100.00 | 1,010.00 | 1,019.45 | 1,019.45 | -4.09% | 648,627 |
| Jan 19, 2026 | 1,115.05 | 1,133.55 | 1,054.50 | 1,062.95 | 1,062.95 | -5.77% | 391,359 |
| Jan 16, 2026 | 1,123.00 | 1,154.00 | 1,088.00 | 1,128.05 | 1,128.05 | -0.19% | 595,660 |
| Jan 14, 2026 | 1,100.00 | 1,159.00 | 1,090.20 | 1,130.25 | 1,130.25 | 2.29% | 1,697,758 |
| Jan 13, 2026 | 1,028.05 | 1,116.00 | 1,018.60 | 1,105.00 | 1,105.00 | 6.64% | 2,672,878 |
| Jan 12, 2026 | 962.50 | 1,055.00 | 943.25 | 1,036.15 | 1,036.15 | 8.07% | 1,824,268 |
| Jan 9, 2026 | 995.70 | 1,006.75 | 950.00 | 958.75 | 958.75 | -3.53% | 773,785 |
| Jan 8, 2026 | 923.40 | 1,040.00 | 915.55 | 993.85 | 993.85 | 8.16% | 3,224,888 |
| Jan 7, 2026 | 930.95 | 938.00 | 892.50 | 918.90 | 918.90 | -1.58% | 333,805 |
| Jan 6, 2026 | 977.00 | 978.00 | 930.00 | 933.65 | 933.65 | -3.93% | 174,081 |
| Jan 5, 2026 | 967.00 | 980.95 | 943.00 | 971.85 | 971.85 | 0.82% | 232,757 |
| Jan 2, 2026 | 1,005.00 | 1,016.50 | 960.40 | 963.95 | 963.95 | -3.34% | 229,349 |
| Jan 1, 2026 | 1,014.90 | 1,053.60 | 991.00 | 997.30 | 997.30 | -0.03% | 754,582 |
| Dec 31, 2025 | 1,020.00 | 1,020.00 | 982.30 | 997.55 | 997.55 | -0.76% | 189,919 |
| Dec 30, 2025 | 984.80 | 1,010.00 | 971.05 | 1,005.20 | 1,005.20 | 2.95% | 213,641 |
| Dec 29, 2025 | 1,012.90 | 1,032.95 | 936.10 | 976.40 | 976.40 | -3.31% | 693,697 |
| Dec 26, 2025 | 987.90 | 1,017.60 | 968.40 | 1,009.85 | 1,009.85 | 2.23% | 414,680 |
| Dec 24, 2025 | 997.00 | 1,012.90 | 982.00 | 987.85 | 987.85 | -0.31% | 303,682 |
| Dec 23, 2025 | 960.00 | 1,003.65 | 936.95 | 990.90 | 990.90 | 3.37% | 539,851 |
| Dec 22, 2025 | 952.30 | 988.00 | 948.40 | 958.60 | 958.60 | 1.95% | 526,784 |
| Dec 19, 2025 | 946.70 | 949.15 | 930.00 | 940.30 | 940.30 | -0.65% | 154,286 |
| Dec 18, 2025 | 955.40 | 968.00 | 924.90 | 946.45 | 946.45 | -0.73% | 447,570 |
| Dec 17, 2025 | 1,020.05 | 1,027.70 | 946.75 | 953.45 | 953.45 | -6.63% | 403,342 |
| Dec 16, 2025 | 1,055.00 | 1,055.25 | 1,014.75 | 1,021.10 | 1,021.10 | -3.40% | 219,188 |
| Dec 15, 2025 | 1,032.00 | 1,070.50 | 1,016.25 | 1,057.00 | 1,057.00 | 2.16% | 804,572 |
| Dec 12, 2025 | 995.95 | 1,042.00 | 995.00 | 1,034.70 | 1,034.70 | 4.28% | 1,156,154 |
| Dec 11, 2025 | 995.00 | 1,005.85 | 977.85 | 992.25 | 992.25 | -2.15% | 478,904 |
| Dec 10, 2025 | 1,009.00 | 1,052.00 | 990.30 | 1,014.10 | 1,014.10 | -1.45% | 1,786,191 |
| Dec 9, 2025 | 979.95 | 1,055.00 | 946.70 | 1,029.05 | 1,029.05 | 2.24% | 4,838,187 |