Dredging Corporation of India Limited (NSE:DREDGECORP)
India · Delayed Price · Currency is INR 844.50
+15.15 (1.83%)
Apr 2, 2026, 3:30 PM IST
NSE:DREDGECORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 805.00 | 852.00 | 794.00 | 844.50 | 844.50 | 1.83% | 129,078 |
| Apr 1, 2026 | 816.55 | 837.80 | 794.15 | 829.35 | 829.35 | 7.91% | 148,978 |
| Mar 30, 2026 | 800.00 | 832.00 | 758.60 | 768.55 | 768.55 | -5.71% | 235,997 |
| Mar 27, 2026 | 854.05 | 855.90 | 808.05 | 815.05 | 815.05 | -4.76% | 141,304 |
| Mar 25, 2026 | 868.00 | 881.95 | 850.00 | 855.80 | 855.80 | -0.37% | 143,672 |
| Mar 24, 2026 | 846.00 | 873.25 | 819.90 | 859.00 | 859.00 | 4.06% | 202,273 |
| Mar 23, 2026 | 870.05 | 870.05 | 817.00 | 825.50 | 825.50 | -6.00% | 139,554 |
| Mar 20, 2026 | 870.90 | 897.00 | 870.90 | 878.15 | 878.15 | 1.12% | 109,262 |
| Mar 19, 2026 | 895.00 | 902.05 | 865.00 | 868.45 | 868.45 | -4.62% | 82,870 |
| Mar 18, 2026 | 872.00 | 918.80 | 872.00 | 910.50 | 910.50 | 4.42% | 213,386 |
| Mar 17, 2026 | 900.90 | 909.50 | 867.00 | 871.95 | 871.95 | -2.36% | 182,198 |
| Mar 16, 2026 | 881.75 | 904.00 | 837.50 | 893.05 | 893.05 | 1.22% | 295,380 |
| Mar 13, 2026 | 944.00 | 945.50 | 872.75 | 882.30 | 882.30 | -6.89% | 221,383 |
| Mar 12, 2026 | 962.20 | 963.20 | 936.55 | 947.60 | 947.60 | -1.52% | 139,161 |
| Mar 11, 2026 | 963.90 | 1,035.00 | 955.20 | 962.20 | 962.20 | 0.21% | 409,701 |
| Mar 10, 2026 | 969.00 | 969.00 | 950.85 | 960.15 | 960.15 | 1.62% | 72,473 |
| Mar 9, 2026 | 958.00 | 971.00 | 933.10 | 944.80 | 944.80 | -3.17% | 126,249 |
| Mar 6, 2026 | 965.00 | 995.15 | 965.00 | 975.75 | 975.75 | 0.85% | 199,650 |
| Mar 5, 2026 | 986.00 | 995.00 | 951.95 | 967.55 | 967.55 | -0.59% | 363,871 |
| Mar 4, 2026 | 967.00 | 1,015.00 | 953.10 | 973.30 | 973.30 | -0.27% | 615,993 |
| Mar 2, 2026 | 939.30 | 1,050.00 | 925.05 | 975.90 | 975.90 | 2.60% | 2,780,602 |
| Feb 27, 2026 | 945.80 | 982.40 | 945.80 | 951.20 | 951.20 | -1.74% | 136,560 |
| Feb 26, 2026 | 931.90 | 972.80 | 931.00 | 968.00 | 968.00 | 3.91% | 162,351 |
| Feb 25, 2026 | 922.90 | 975.50 | 912.00 | 931.60 | 931.60 | 1.36% | 303,036 |
| Feb 24, 2026 | 933.90 | 947.60 | 906.10 | 919.10 | 919.10 | -1.51% | 122,948 |
| Feb 23, 2026 | 960.00 | 973.10 | 925.00 | 933.20 | 933.20 | -2.50% | 146,640 |
| Feb 20, 2026 | 952.30 | 979.00 | 952.30 | 957.10 | 957.10 | -0.87% | 122,293 |
| Feb 19, 2026 | 995.00 | 1,004.00 | 955.10 | 965.50 | 965.50 | -3.14% | 122,455 |
| 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 |