Dredging Corporation of India Limited (NSE:DREDGECORP)
India · Delayed Price · Currency is INR 1,210.00
+74.00 (6.51%)
Jun 22, 2026, 3:30 PM IST
NSE:DREDGECORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,143.70 | 1,156.60 | 1,125.00 | 1,136.00 | 1,136.00 | -0.11% | 165,549 |
| Jun 18, 2026 | 1,129.90 | 1,155.00 | 1,122.10 | 1,137.20 | 1,137.20 | 1.46% | 223,017 |
| Jun 17, 2026 | 1,094.00 | 1,169.00 | 1,093.90 | 1,120.80 | 1,120.80 | 2.98% | 657,128 |
| Jun 16, 2026 | 1,101.00 | 1,108.40 | 1,071.90 | 1,088.40 | 1,088.40 | -1.03% | 104,888 |
| Jun 15, 2026 | 1,104.00 | 1,128.00 | 1,092.60 | 1,099.70 | 1,099.70 | 1.45% | 214,300 |
| Jun 12, 2026 | 1,080.00 | 1,100.00 | 1,035.60 | 1,084.00 | 1,084.00 | 4.20% | 593,446 |
| Jun 11, 2026 | 1,074.00 | 1,098.00 | 1,036.00 | 1,040.30 | 1,040.30 | -3.97% | 262,295 |
| Jun 10, 2026 | 1,144.00 | 1,149.90 | 1,075.30 | 1,083.30 | 1,083.30 | -5.01% | 299,514 |
| Jun 9, 2026 | 1,124.80 | 1,195.20 | 1,122.10 | 1,140.40 | 1,140.40 | 2.62% | 372,242 |
| Jun 8, 2026 | 1,150.00 | 1,187.50 | 1,105.00 | 1,111.30 | 1,111.30 | -5.69% | 285,349 |
| Jun 5, 2026 | 1,211.90 | 1,216.80 | 1,165.80 | 1,178.30 | 1,178.30 | -2.10% | 261,288 |
| Jun 4, 2026 | 1,235.80 | 1,286.00 | 1,192.20 | 1,203.60 | 1,203.60 | -2.34% | 839,589 |
| Jun 3, 2026 | 1,230.00 | 1,255.00 | 1,165.10 | 1,232.50 | 1,232.50 | 0.75% | 665,429 |
| Jun 2, 2026 | 1,112.30 | 1,230.00 | 1,112.30 | 1,223.30 | 1,223.30 | 8.03% | 1,064,185 |
| Jun 1, 2026 | 1,164.00 | 1,192.00 | 1,125.10 | 1,132.40 | 1,132.40 | -2.47% | 246,238 |
| May 29, 2026 | 1,200.00 | 1,225.00 | 1,140.00 | 1,161.05 | 1,161.05 | -2.56% | 492,229 |
| May 27, 2026 | 1,125.00 | 1,220.00 | 1,108.80 | 1,191.50 | 1,191.50 | 6.83% | 1,227,606 |
| May 26, 2026 | 1,085.00 | 1,159.85 | 1,065.00 | 1,115.35 | 1,115.35 | 3.95% | 940,221 |
| May 25, 2026 | 1,066.90 | 1,102.45 | 1,019.00 | 1,072.95 | 1,072.95 | 0.77% | 589,930 |
| May 22, 2026 | 1,105.45 | 1,113.95 | 1,055.20 | 1,064.75 | 1,064.75 | -3.66% | 448,741 |
| May 21, 2026 | 1,092.90 | 1,172.00 | 1,092.90 | 1,105.25 | 1,105.25 | 1.59% | 1,542,995 |
| May 20, 2026 | 1,040.00 | 1,155.00 | 1,035.20 | 1,088.00 | 1,088.00 | 8.29% | 8,954,182 |
| May 19, 2026 | 877.80 | 1,015.00 | 860.00 | 1,004.70 | 1,004.70 | 16.05% | 2,212,534 |
| May 18, 2026 | 866.25 | 872.10 | 834.20 | 865.75 | 865.75 | -0.36% | 81,896 |
| May 15, 2026 | 888.60 | 892.85 | 862.90 | 868.85 | 868.85 | -2.15% | 51,700 |
| May 14, 2026 | 907.00 | 908.85 | 872.50 | 887.90 | 887.90 | -1.41% | 85,629 |
| 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 |