Dredging Corporation of India Limited - DREDGECORP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	952.3	957.1	957.1	979	952.3	122,293
February 19, 2026	995	965.5	965.5	1,004	955.1	122,455
February 18, 2026	997.8	996.8	996.8	1,012.9	970	152,751
February 17, 2026	973	989.4	989.4	1,004.9	963.3	149,482
February 16, 2026	955	966.5	966.5	972.5	948	110,366
February 13, 2026	1,002.8	966.8	966.8	1,015	962	168,622
February 12, 2026	1,017.8	1,009	1,009	1,038	1,004.1	186,612
February 11, 2026	1,033.1	1,015.6	1,015.6	1,040.9	1,008	207,205
February 10, 2026	1,053	1,024.2	1,024.2	1,061.6	1,020.4	189,761
February 09, 2026	1,000	1,042.1	1,042.1	1,051.4	990	296,467
February 06, 2026	982	986.8	986.8	1,001	965.2	375,985
February 05, 2026	1,120.9	1,007.8	1,007.8	1,146.9	987.4	840,949
February 04, 2026	1,110	1,113.9	1,113.9	1,129	1,086.8	266,311
February 03, 2026	1,135	1,112.4	1,112.4	1,135	1,093.1	304,418
February 02, 2026	1,069.5	1,081	1,081	1,094	1,036.5	661,442
February 01, 2026	1,130.3	1,068.8	1,068.8	1,230	1,051	1.31M
January 30, 2026	1,135	1,125.75	1,125.75	1,245	1,087.45	1.65M
January 29, 2026	1,012	1,167.45	1,167.45	1,188.9	991.2	3.75M
January 28, 2026	964.15	1,000.7	1,000.7	1,010	957.6	272,024
January 27, 2026	954	951.75	951.75	987.9	923.55	437,292
January 23, 2026	1,018	947.8	947.8	1,022	942.2	275,697
January 22, 2026	999	1,007.95	1,007.95	1,045	991.45	419,380
January 21, 2026	1,019.45	980.2	980.2	1,030.25	972.1	524,639
January 20, 2026	1,061	1,019.45	1,019.45	1,100	1,010	648,627
January 19, 2026	1,115.05	1,062.95	1,062.95	1,133.55	1,054.5	391,359
January 16, 2026	1,123	1,128.05	1,128.05	1,154	1,088	595,624
January 14, 2026	1,100	1,130.25	1,130.25	1,159	1,090.2	1.7M
January 13, 2026	1,028.05	1,105	1,105	1,116	1,018.6	2.67M
January 12, 2026	962.5	1,036.15	1,036.15	1,055	943.25	1.82M
January 09, 2026	995.7	958.75	958.75	1,006.75	950	773,785
January 08, 2026	923.4	993.85	993.85	1,040	915.55	3.22M
January 07, 2026	930.95	918.9	918.9	938	892.5	333,805
January 06, 2026	977	933.65	933.65	978	930	174,202
January 05, 2026	967	971.85	971.85	980.95	943	232,757
January 02, 2026	1,005	963.95	963.95	1,016.5	960.4	229,349
January 01, 2026	1,014.9	997.3	997.3	1,053.6	991	754,582
December 31, 2025	1,020	997.55	997.55	1,020	982.3	189,919
December 30, 2025	984.8	1,005.2	1,005.2	1,010	971.05	213,641
December 29, 2025	1,012.9	976.4	976.4	1,032.95	936.1	693,696
December 26, 2025	987.9	1,009.85	1,009.85	1,017.6	968.4	414,680
December 24, 2025	997	987.85	987.85	1,012.9	982	302,605
December 23, 2025	960	990.9	990.9	1,003.65	936.95	539,851
December 22, 2025	952.3	958.6	958.6	988	948.4	526,784
December 19, 2025	946.7	940.3	940.3	949.15	930	154,297
December 18, 2025	955.4	946.45	946.45	968	924.9	447,579
December 17, 2025	1,020.05	953.45	953.45	1,027.7	946.75	403,342
December 16, 2025	1,055	1,021.1	1,021.1	1,055.25	1,014.75	219,188
December 15, 2025	1,032	1,057	1,057	1,070.5	1,016.25	804,572
December 12, 2025	995.95	1,034.7	1,034.7	1,042	995	1.16M
December 11, 2025	995	992.25	992.25	1,005.85	977.85	478,904
December 10, 2025	1,009	1,014.1	1,014.1	1,052	990.3	1.79M
December 09, 2025	979.95	1,029.05	1,029.05	1,055	946.7	4.84M
December 08, 2025	882	1,006.5	1,006.5	1,044.9	874.9	6.55M
December 05, 2025	859.05	880.55	880.55	905	847.1	1M
December 04, 2025	874.8	858.2	858.2	886.6	851.2	113,267
December 03, 2025	882	869.65	869.65	885.05	858.9	89,748
December 02, 2025	890	883.1	883.1	906.3	868.05	372,160
December 01, 2025	856.95	891.5	891.5	896.95	850.3	392,887
November 28, 2025	819	857.65	857.65	886.15	813.7	610,348
November 27, 2025	824.5	815.95	815.95	824.5	802.75	71,938

Dredging Corporation of India Limited (DREDGECORP.NS) NSE