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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	837	819.85	819.85	837	814.8	98,820
November 25, 2025	832	824.8	824.8	859	817.3	177,505
November 24, 2025	852.2	830.4	830.4	860	825.25	96,631
November 21, 2025	880	862.05	862.05	887	849.95	506,347
November 19, 2025	802.6	799.65	799.65	808.4	792	66,556
November 18, 2025	783.8	801.4	801.4	806.5	779	159,533
November 17, 2025	793	783.8	783.8	797.7	782.2	49,461
November 14, 2025	775	788.35	788.35	794.4	770.3	229,280
November 13, 2025	835	777.9	777.9	838.1	775.65	287,994
November 12, 2025	853.25	853.95	853.95	868.8	840.3	240,035
November 11, 2025	840	841.45	841.45	861.95	837.25	173,453
November 10, 2025	850	836.5	836.5	882.7	831	267,424
November 07, 2025	865	851.1	851.1	872.95	837.1	373,709
November 06, 2025	898.45	873.9	873.9	925	863.85	565,120
November 04, 2025	932.9	910.45	910.45	954.4	890.4	3.48M
November 03, 2025	780	889.35	889.35	889.35	779	3.11M
October 31, 2025	732	741.15	741.15	749.35	724.4	230,548
October 30, 2025	735	732.75	732.75	758.5	722	801,790
October 29, 2025	655	759.25	759.25	774.55	655	5.34M
October 28, 2025	624.75	648.6	648.6	653	619.9	245,241
October 27, 2025	629.15	619.8	619.8	637.95	617.85	31,163
October 24, 2025	628.5	623.55	623.55	630.9	618.15	54,551
October 23, 2025	633.1	628.5	628.5	637.5	622	53,889
October 21, 2025	639.35	629.8	629.8	639.35	625.2	10,990
October 20, 2025	604.3	632.55	632.55	636.3	598.7	160,032
October 17, 2025	605	600.4	600.4	608.35	597.05	27,700

Dredging Corporation of India Limited (DREDGECORP.NS) NSE