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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	651.35	639.3	639.3	651.4	633.75	19,085
September 04, 2025	650	647.2	647.2	654.95	639	32,103
September 03, 2025	613	644.3	644.3	649	613	67,334
September 02, 2025	597.3	612.05	612.05	629	589.2	44,067
September 01, 2025	589.05	597.3	597.3	602.95	588.15	12,892
August 29, 2025	592.7	588.6	588.6	597.95	585.55	11,897
August 28, 2025	602	592.7	592.7	602	589.25	21,667
August 26, 2025	609.05	602	602	616	600.6	14,078
August 25, 2025	619.15	613.5	613.5	623.2	609.2	27,039
August 22, 2025	630.95	616.15	616.15	633.1	612.5	19,365
August 21, 2025	634.2	630.95	630.95	640	628.95	19,356
August 20, 2025	635	629.7	629.7	643.8	628.1	28,447
August 19, 2025	627.9	634.1	634.1	637	620	30,455
August 18, 2025	642	623.35	623.35	642	620	32,630
August 14, 2025	645	627.2	627.2	645.1	620.1	98,784
August 13, 2025	659.9	655.05	655.05	659.9	647.9	28,912
August 12, 2025	660.8	652.55	652.55	660.8	649	13,459
August 11, 2025	636.15	650.8	650.8	655	630.15	24,554
August 08, 2025	657.2	636.15	636.15	658.95	631	21,712
August 07, 2025	660.15	657.15	657.15	662.95	632.95	35,447
August 06, 2025	662	655.75	655.75	671	652.3	11,293
August 05, 2025	666.2	662	662	673.85	660	13,035
August 04, 2025	661.05	666.2	666.2	672.85	655	26,704
August 01, 2025	668.1	661.05	661.05	675	656.15	21,371
July 31, 2025	684.9	668	668	684.9	663.1	16,322
July 30, 2025	690	684.95	684.95	697.05	680.05	12,752
July 29, 2025	672.05	685.75	685.75	689.4	667.45	20,690
July 28, 2025	689.35	679	679	699.65	674.95	27,811
July 25, 2025	706	692.65	692.65	706	689.15	26,078
July 24, 2025	713.7	706.2	706.2	718.95	703	19,585
July 23, 2025	709.05	709.9	709.9	715.85	705.05	20,778
July 22, 2025	706	708.2	708.2	719.4	705.1	22,899
July 21, 2025	710.1	705.6	705.6	722.45	702.3	24,523
July 18, 2025	723.85	713.6	713.6	726	708.6	28,030
July 17, 2025	717.25	722.4	722.4	727.9	717.25	30,194
July 16, 2025	696.4	719.05	719.05	729.5	690.25	103,226
July 15, 2025	680.1	694.15	694.15	697	680.1	25,085
July 14, 2025	688.2	683.9	683.9	694.6	678	17,044
July 11, 2025	690.1	685.4	685.4	694.5	683	18,940
July 10, 2025	695.8	692.05	692.05	712.8	690	40,763
July 09, 2025	695.6	692.8	692.8	703	679.9	40,225
July 08, 2025	696.75	695.6	695.6	705.2	689.3	18,350

Dredging Corporation of India Limited (DREDGECORP.NS) NSE