Dredging Corporation of India Limited (NSE:DREDGECORP)
India · Delayed Price · Currency is INR 869.90
-4.10 (-0.47%)
Nov 11, 2026, 1:40 PM IST
NSE:DREDGECORP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 905.00 | 947.00 | 857.05 | 869.90 | 869.90 | -0.47% | 947,153 |
| Nov 9, 2026 | 883.00 | 883.50 | 854.00 | 874.00 | 874.00 | 0.08% | 122,772 |
| Nov 8, 2026 | 867.40 | 883.40 | 859.00 | 873.30 | 873.30 | 1.67% | 9,671 |
| Nov 6, 2026 | 874.00 | 874.30 | 842.00 | 858.95 | 858.95 | -1.76% | 85,960 |
| Nov 5, 2026 | 900.00 | 929.60 | 870.10 | 874.30 | 874.30 | -0.57% | 186,258 |
| Nov 4, 2026 | 851.30 | 884.00 | 845.00 | 879.30 | 879.30 | 3.29% | 39,914 |
| Nov 3, 2026 | 843.00 | 887.70 | 843.00 | 851.30 | 851.30 | 1.18% | 154,773 |
| Nov 2, 2026 | 825.05 | 848.60 | 817.85 | 841.40 | 841.40 | 2.96% | 38,414 |
| Oct 30, 2026 | 843.95 | 857.00 | 813.95 | 817.25 | 817.25 | -2.79% | 32,239 |
| Oct 29, 2026 | 835.05 | 847.20 | 824.05 | 840.70 | 840.70 | 0.83% | 36,336 |
| Oct 28, 2026 | 838.65 | 845.30 | 825.25 | 833.80 | 833.80 | -0.62% | 28,676 |
| Oct 27, 2026 | 848.90 | 857.95 | 836.05 | 839.00 | 839.00 | -0.12% | 28,182 |
| Oct 26, 2026 | 800.70 | 868.00 | 796.00 | 840.05 | 840.05 | 4.72% | 104,753 |
| Oct 23, 2026 | 818.25 | 818.25 | 740.00 | 802.20 | 802.20 | -1.96% | 168,568 |
| Oct 22, 2026 | 825.50 | 837.40 | 812.10 | 818.25 | 818.25 | -1.15% | 107,618 |
| Oct 21, 2026 | 860.70 | 861.60 | 819.80 | 827.75 | 827.75 | -3.87% | 71,657 |
| Oct 19, 2026 | 898.00 | 898.00 | 849.65 | 861.05 | 861.05 | -3.95% | 56,313 |
| Oct 16, 2026 | 905.00 | 906.90 | 891.00 | 896.45 | 896.45 | -0.49% | 36,444 |
| Oct 15, 2026 | 922.00 | 922.00 | 895.10 | 900.90 | 900.90 | -1.69% | 55,915 |
| Oct 14, 2026 | 908.20 | 928.90 | 905.00 | 916.35 | 916.35 | 0.90% | 52,845 |
| Oct 13, 2026 | 906.00 | 913.00 | 890.70 | 908.20 | 908.20 | 0.96% | 38,776 |
| Oct 12, 2026 | 897.00 | 909.55 | 875.00 | 899.60 | 899.60 | 1.66% | 44,745 |
| Oct 9, 2026 | 907.30 | 913.90 | 881.05 | 884.95 | 884.95 | -2.22% | 59,481 |
| Oct 8, 2026 | 935.00 | 963.00 | 893.30 | 905.05 | 905.05 | -2.79% | 173,058 |
| Oct 7, 2026 | 904.50 | 942.00 | 894.00 | 931.00 | 931.00 | 2.42% | 353,668 |
| Oct 6, 2026 | 904.30 | 922.85 | 899.20 | 909.00 | 909.00 | 0.56% | 69,081 |
| Oct 5, 2026 | 895.20 | 936.00 | 895.20 | 903.90 | 903.90 | 0.97% | 107,924 |
| Oct 1, 2026 | 917.50 | 929.40 | 881.00 | 895.20 | 895.20 | -2.72% | 91,115 |
| Sep 30, 2026 | 939.40 | 954.60 | 912.00 | 920.20 | 920.20 | -1.36% | 61,117 |
| Sep 29, 2026 | 941.00 | 952.00 | 925.10 | 932.90 | 932.90 | -0.90% | 86,237 |
| Sep 28, 2026 | 979.70 | 985.00 | 934.20 | 941.40 | 941.40 | -4.41% | 120,105 |
| Sep 25, 2026 | 997.50 | 997.50 | 969.40 | 984.80 | 984.80 | -1.17% | 91,938 |
| Sep 24, 2026 | 1,015.00 | 1,016.40 | 989.20 | 996.50 | 996.50 | -2.06% | 44,839 |
| Sep 23, 2026 | 993.80 | 1,022.10 | 992.70 | 1,017.50 | 1,017.50 | 2.38% | 53,819 |
| Sep 22, 2026 | 997.00 | 1,035.00 | 984.40 | 993.80 | 993.80 | -0.09% | 160,585 |
| Sep 21, 2026 | 998.90 | 1,009.90 | 988.30 | 994.70 | 994.70 | 0.24% | 36,397 |
| Sep 18, 2026 | 985.60 | 1,006.00 | 985.00 | 992.30 | 992.30 | 0.44% | 36,676 |
| Sep 17, 2026 | 987.80 | 1,010.00 | 982.10 | 988.00 | 988.00 | 0.02% | 40,542 |
| Sep 16, 2026 | 994.90 | 994.90 | 961.10 | 987.80 | 987.80 | -0.62% | 45,490 |
| Sep 15, 2026 | 1,047.00 | 1,047.00 | 985.10 | 994.00 | 994.00 | -4.40% | 75,067 |
| 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 |