Dredging Corporation of India Limited (NSE:DREDGECORP)
India · Delayed Price · Currency is INR 1,018.50
-1.10 (-0.11%)
Jul 21, 2026, 3:29 PM IST
NSE:DREDGECORP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,029.00 | 1,029.00 | 1,005.00 | 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 |
| Jul 3, 2026 | 1,110.00 | 1,114.50 | 1,069.20 | 1,077.50 | 1,077.50 | -2.47% | 111,875 |
| Jul 2, 2026 | 1,098.80 | 1,107.50 | 1,076.60 | 1,104.80 | 1,104.80 | 1.42% | 151,382 |
| Jul 1, 2026 | 1,100.00 | 1,148.80 | 1,082.00 | 1,089.30 | 1,089.30 | -0.70% | 276,389 |
| Jun 30, 2026 | 1,071.00 | 1,119.80 | 1,067.00 | 1,097.00 | 1,097.00 | 2.80% | 296,056 |
| Jun 29, 2026 | 1,065.80 | 1,087.70 | 1,048.00 | 1,067.10 | 1,067.10 | -0.03% | 253,698 |
| Jun 25, 2026 | 1,154.00 | 1,163.90 | 1,058.10 | 1,067.40 | 1,067.40 | -7.82% | 633,452 |
| Jun 24, 2026 | 1,219.00 | 1,227.00 | 1,149.00 | 1,157.90 | 1,157.90 | -5.00% | 218,425 |
| Jun 23, 2026 | 1,219.70 | 1,238.90 | 1,188.30 | 1,218.90 | 1,218.90 | 0.74% | 458,000 |
| Jun 22, 2026 | 1,151.50 | 1,228.00 | 1,146.10 | 1,210.00 | 1,210.00 | 6.51% | 706,806 |
| 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 |