Dredging Corporation of India Limited (NSE:DREDGECORP)
India · Delayed Price · Currency is INR 900.60
+10.75 (1.21%)
May 13, 2026, 3:30 PM IST
NSE:DREDGECORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 894.30 | 912.00 | 882.65 | 900.60 | 900.60 | 1.21% | 69,567 |
| May 12, 2026 | 930.00 | 934.65 | 886.00 | 889.85 | 889.85 | -4.23% | 121,522 |
| May 11, 2026 | 951.00 | 951.00 | 921.50 | 929.20 | 929.20 | -2.55% | 99,104 |
| May 8, 2026 | 960.00 | 965.65 | 947.05 | 953.50 | 953.50 | -1.12% | 84,457 |
| May 7, 2026 | 953.50 | 982.95 | 953.50 | 964.30 | 964.30 | 1.18% | 137,097 |
| May 6, 2026 | 953.85 | 961.80 | 929.15 | 953.10 | 953.10 | 0.53% | 133,446 |
| May 5, 2026 | 945.55 | 964.40 | 940.65 | 948.05 | 948.05 | 0.26% | 119,739 |
| May 4, 2026 | 940.00 | 979.65 | 940.00 | 945.55 | 945.55 | 0.76% | 196,763 |
| Apr 30, 2026 | 951.50 | 957.60 | 931.00 | 938.45 | 938.45 | -1.87% | 104,243 |
| Apr 29, 2026 | 966.90 | 983.45 | 954.00 | 956.30 | 956.30 | -0.44% | 95,638 |
| Apr 28, 2026 | 975.00 | 982.45 | 954.55 | 960.50 | 960.50 | -0.90% | 137,065 |
| Apr 27, 2026 | 949.70 | 991.00 | 945.00 | 969.25 | 969.25 | 3.01% | 236,408 |
| Apr 24, 2026 | 959.90 | 969.00 | 931.00 | 940.90 | 940.90 | -1.51% | 116,986 |
| Apr 23, 2026 | 960.00 | 989.80 | 950.20 | 955.30 | 955.30 | -0.85% | 293,872 |
| Apr 22, 2026 | 984.50 | 993.95 | 960.30 | 963.50 | 963.50 | -2.14% | 223,236 |
| Apr 21, 2026 | 1,011.20 | 1,011.50 | 978.65 | 984.60 | 984.60 | -1.89% | 200,618 |
| Apr 20, 2026 | 1,003.15 | 1,078.50 | 996.30 | 1,003.55 | 1,003.55 | 2.89% | 1,701,978 |
| Apr 17, 2026 | 978.00 | 996.00 | 965.00 | 975.35 | 975.35 | 0.35% | 323,582 |
| Apr 16, 2026 | 912.60 | 980.00 | 907.60 | 971.95 | 971.95 | 7.36% | 608,091 |
| Apr 15, 2026 | 916.00 | 956.45 | 896.20 | 905.35 | 905.35 | 0.51% | 291,295 |
| Apr 13, 2026 | 870.00 | 920.00 | 852.25 | 900.75 | 900.75 | 0.85% | 181,000 |
| Apr 10, 2026 | 890.00 | 909.15 | 884.05 | 893.20 | 893.20 | 1.59% | 100,224 |
| Apr 9, 2026 | 887.00 | 899.90 | 874.00 | 879.25 | 879.25 | -1.04% | 105,971 |
| Apr 8, 2026 | 880.00 | 924.20 | 874.35 | 888.45 | 888.45 | 5.93% | 316,967 |
| Apr 7, 2026 | 855.05 | 858.80 | 835.00 | 838.75 | 838.75 | -1.82% | 100,868 |
| Apr 6, 2026 | 849.90 | 865.00 | 825.00 | 854.30 | 854.30 | 1.16% | 134,069 |
| 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 |