Dredging Corporation of India Limited (NSE:DREDGECORP)
India · Delayed Price · Currency is INR 1,044.00
+13.30 (1.29%)
Sep 11, 2026, 3:30 PM IST
NSE:DREDGECORP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,025.50 | 1,046.00 | 1,009.10 | 1,039.70 | 1,039.70 | 0.87% | 59,951 |
| Sep 10, 2026 | 1,042.00 | 1,054.00 | 1,022.10 | 1,030.70 | 1,030.70 | -0.94% | 57,460 |
| Sep 9, 2026 | 1,044.00 | 1,066.00 | 1,032.70 | 1,040.50 | 1,040.50 | -0.82% | 76,183 |
| Sep 8, 2026 | 1,054.20 | 1,068.00 | 1,037.50 | 1,049.10 | 1,049.10 | -0.48% | 90,354 |
| Sep 7, 2026 | 1,080.00 | 1,096.00 | 1,050.10 | 1,054.20 | 1,054.20 | -3.08% | 147,493 |
| Sep 4, 2026 | 1,074.70 | 1,117.50 | 1,074.70 | 1,087.70 | 1,087.70 | 1.21% | 128,213 |
| Sep 3, 2026 | 1,070.70 | 1,082.00 | 1,063.70 | 1,074.70 | 1,074.70 | 1.30% | 65,497 |
| Sep 2, 2026 | 1,070.10 | 1,084.80 | 1,056.20 | 1,060.90 | 1,060.90 | -1.47% | 43,034 |
| Sep 1, 2026 | 1,101.80 | 1,112.00 | 1,062.60 | 1,076.70 | 1,076.70 | -2.32% | 84,130 |
| Aug 31, 2026 | 1,121.50 | 1,156.80 | 1,091.70 | 1,102.30 | 1,102.30 | -1.62% | 174,335 |
| Aug 28, 2026 | 1,111.10 | 1,131.80 | 1,108.10 | 1,120.40 | 1,120.40 | 0.41% | 131,251 |
| Aug 27, 2026 | 1,138.60 | 1,138.60 | 1,104.90 | 1,115.80 | 1,115.80 | -1.35% | 70,849 |
| Aug 26, 2026 | 1,102.00 | 1,145.00 | 1,100.00 | 1,131.10 | 1,131.10 | 2.81% | 209,073 |
| Aug 25, 2026 | 1,109.40 | 1,109.40 | 1,087.10 | 1,100.20 | 1,100.20 | -0.14% | 64,931 |
| Aug 24, 2026 | 1,106.10 | 1,128.80 | 1,095.10 | 1,101.70 | 1,101.70 | -1.33% | 66,295 |
| Aug 21, 2026 | 1,124.00 | 1,139.90 | 1,105.30 | 1,116.50 | 1,116.50 | -0.16% | 86,582 |
| Aug 20, 2026 | 1,199.00 | 1,204.00 | 1,111.50 | 1,118.30 | 1,118.30 | -5.96% | 253,900 |
| Aug 19, 2026 | 1,159.90 | 1,198.00 | 1,150.10 | 1,189.20 | 1,189.20 | 2.45% | 261,766 |
| Aug 18, 2026 | 1,150.30 | 1,170.00 | 1,148.90 | 1,160.80 | 1,160.80 | 0.03% | 98,365 |
| Aug 17, 2026 | 1,166.40 | 1,181.40 | 1,152.00 | 1,160.50 | 1,160.50 | -0.51% | 128,461 |
| Aug 14, 2026 | 1,069.70 | 1,190.00 | 1,058.20 | 1,166.40 | 1,166.40 | 9.58% | 1,436,038 |
| Aug 13, 2026 | 1,039.40 | 1,125.00 | 1,039.40 | 1,064.40 | 1,064.40 | 2.66% | 445,285 |
| Aug 12, 2026 | 1,059.50 | 1,067.90 | 1,027.70 | 1,036.80 | 1,036.80 | -2.11% | 80,369 |
| Aug 11, 2026 | 1,057.30 | 1,069.40 | 1,050.10 | 1,059.20 | 1,059.20 | -0.24% | 39,779 |
| Aug 10, 2026 | 1,062.60 | 1,078.70 | 1,058.00 | 1,061.80 | 1,061.80 | -0.89% | 31,814 |
| Aug 7, 2026 | 1,098.60 | 1,099.20 | 1,068.20 | 1,071.30 | 1,071.30 | -2.11% | 67,743 |
| Aug 6, 2026 | 1,122.00 | 1,149.00 | 1,089.20 | 1,094.40 | 1,094.40 | -2.53% | 142,291 |
| Aug 5, 2026 | 1,105.70 | 1,140.80 | 1,075.20 | 1,122.80 | 1,122.80 | 0.17% | 287,988 |
| Aug 4, 2026 | 1,095.70 | 1,130.80 | 1,094.50 | 1,120.90 | 1,120.90 | 2.23% | 110,401 |
| Aug 3, 2026 | 1,145.00 | 1,161.50 | 1,088.00 | 1,096.50 | 1,096.50 | -3.77% | 139,028 |
| Jul 31, 2026 | 1,123.00 | 1,145.00 | 1,110.60 | 1,139.40 | 1,139.40 | 1.73% | 222,887 |
| Jul 30, 2026 | 1,102.40 | 1,125.50 | 1,086.30 | 1,120.00 | 1,120.00 | 1.60% | 218,460 |
| Jul 29, 2026 | 1,072.00 | 1,110.00 | 1,060.60 | 1,102.40 | 1,102.40 | 3.57% | 195,638 |
| Jul 28, 2026 | 1,068.90 | 1,075.50 | 1,051.00 | 1,064.40 | 1,064.40 | -0.05% | 98,093 |
| Jul 27, 2026 | 1,015.00 | 1,075.90 | 1,003.20 | 1,064.90 | 1,064.90 | 6.14% | 219,789 |
| Jul 24, 2026 | 981.50 | 1,010.90 | 961.50 | 1,003.30 | 1,003.30 | 1.90% | 133,976 |
| Jul 23, 2026 | 990.50 | 1,007.40 | 980.00 | 984.60 | 984.60 | -1.21% | 51,716 |
| Jul 22, 2026 | 1,010.50 | 1,029.00 | 990.50 | 996.70 | 996.70 | -2.14% | 51,718 |
| Jul 21, 2026 | 1,029.00 | 1,029.00 | 1,005.00 | 1,018.50 | 1,018.50 | -0.11% | 54,551 |
| Jul 20, 2026 | 993.50 | 1,029.00 | 991.80 | 1,019.60 | 1,019.60 | 1.64% | 72,396 |
| Jul 17, 2026 | 1,025.00 | 1,026.20 | 999.50 | 1,003.10 | 1,003.10 | -2.19% | 72,885 |
| Jul 16, 2026 | 1,034.20 | 1,041.00 | 1,017.20 | 1,025.60 | 1,025.60 | -0.49% | 60,193 |
| Jul 15, 2026 | 1,039.40 | 1,066.70 | 1,021.50 | 1,030.60 | 1,030.60 | 0.58% | 111,690 |
| Jul 14, 2026 | 1,042.80 | 1,042.80 | 1,021.20 | 1,024.70 | 1,024.70 | -1.74% | 70,023 |
| Jul 13, 2026 | 1,021.60 | 1,052.60 | 1,021.60 | 1,042.80 | 1,042.80 | -0.57% | 96,800 |
| Jul 10, 2026 | 1,067.00 | 1,077.90 | 1,044.60 | 1,048.80 | 1,048.80 | -0.70% | 98,159 |
| Jul 9, 2026 | 1,041.30 | 1,066.20 | 1,032.10 | 1,056.20 | 1,056.20 | 2.86% | 89,916 |
| Jul 8, 2026 | 1,040.00 | 1,065.00 | 1,013.20 | 1,026.80 | 1,026.80 | -2.32% | 107,987 |
| Jul 7, 2026 | 1,072.50 | 1,075.90 | 1,045.50 | 1,051.20 | 1,051.20 | -2.20% | 93,664 |
| Jul 6, 2026 | 1,078.00 | 1,091.50 | 1,070.40 | 1,074.90 | 1,074.90 | -0.24% | 71,339 |