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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	605.45	606.4	606.4	610.85	599.1	30,458
October 15, 2025	597.5	604.25	604.25	609.2	538	26,496
October 14, 2025	609.9	597.45	597.45	612.9	594.7	38,191
October 13, 2025	620	609.85	609.85	620	606.5	30,371
October 10, 2025	615.1	616.4	616.4	624.8	610.25	47,277
October 09, 2025	620	614.65	614.65	627.45	612.4	53,644
October 08, 2025	623.9	619.15	619.15	630.05	610.15	79,614
October 07, 2025	632.5	620.7	620.7	634.7	618.95	31,164
October 06, 2025	644.6	630.7	630.7	649	629.1	58,540
October 03, 2025	630.05	639.9	639.9	648	621.05	77,533
October 01, 2025	619.9	625.75	625.75	631.7	610.65	39,510
September 30, 2025	635	619.5	619.5	637.65	605.35	56,998
September 29, 2025	627	634.8	634.8	643.05	625.25	28,818
September 26, 2025	667.7	631.6	631.6	669.95	625.55	58,512
September 25, 2025	678.2	667.85	667.85	687.85	660.6	80,921
September 24, 2025	698.75	678.2	678.2	698.75	673	88,178
September 23, 2025	695.2	694.85	694.85	703.3	689.45	71,739
September 22, 2025	662	692.8	692.8	723	662	469,438
September 19, 2025	658.9	661.1	661.1	665	652.15	35,593
September 18, 2025	655	655.3	655.3	660	650.05	20,846
September 17, 2025	650	655.15	655.15	664.65	646	44,673
September 16, 2025	647	644.6	644.6	657.7	642	34,182
September 15, 2025	639.55	647.8	647.8	678.4	639.25	91,147
September 12, 2025	635.25	635.5	635.5	646.45	625	36,462
September 11, 2025	646	634.3	634.3	649.35	632.45	30,284
September 10, 2025	648.55	646	646	669	642	40,145
September 09, 2025	640	645.95	645.95	666.1	634.65	90,390
September 08, 2025	630.05	638.75	638.75	654.9	630.05	24,865

Dredging Corporation of India Limited (DREDGECORP.NS) NSE