Dredging Corporation of India Limited (DREDGECORP.NS) NSE
1,223.30
+90.9(+8.03%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
DREDGECORP.NS Historical Return
If you invested ₹1000 in Dredging Corporation of India Limited (DREDGECORP.NS) 10 years ago, it would be worth ₹3,206.97 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,109.56, while ₹1000 invested 1 year ago would be worth ₹1,550.25. This corresponds to total returns of 220.7%, 210.96%, 55.02%, respectively, with annualized returns of 12.35%, 25.45%, 55.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
DREDGECORP.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1,112.3 | 1,223.3 | 1,223.3 | 1,230 | 1,112.3 | 1.06M |
| June 01, 2026 | 1,164 | 1,132.4 | 1,132.4 | 1,192 | 1,125.1 | 246,238 |
| May 29, 2026 | 1,200 | 1,161.05 | 1,161.05 | 1,225 | 1,140 | 492,229 |
| May 27, 2026 | 1,125 | 1,191.5 | 1,191.5 | 1,220 | 1,108.8 | 1.23M |
| May 26, 2026 | 1,085 | 1,115.35 | 1,115.35 | 1,159.85 | 1,065 | 940,221 |
| May 25, 2026 | 1,066.9 | 1,072.95 | 1,072.95 | 1,102.45 | 1,019 | 589,930 |
| May 22, 2026 | 1,105.45 | 1,064.75 | 1,064.75 | 1,113.95 | 1,055.2 | 448,741 |
| May 21, 2026 | 1,092.9 | 1,105.25 | 1,105.25 | 1,172 | 1,092.9 | 1.54M |
| May 20, 2026 | 1,040 | 1,088 | 1,088 | 1,155 | 1,035.2 | 8.95M |
| May 19, 2026 | 877.8 | 1,004.7 | 1,004.7 | 1,015 | 860 | 2.21M |
| May 18, 2026 | 866.25 | 865.75 | 865.75 | 872.1 | 834.2 | 81,625 |
| May 15, 2026 | 888.6 | 868.85 | 868.85 | 892.85 | 862.9 | 51,719 |
| May 14, 2026 | 907 | 887.9 | 887.9 | 908.85 | 872.5 | 85,629 |
| May 13, 2026 | 894.3 | 900.6 | 900.6 | 912 | 882.65 | 69,567 |
| May 12, 2026 | 930 | 889.85 | 889.85 | 934.65 | 886 | 121,442 |
| May 11, 2026 | 951 | 929.2 | 929.2 | 951 | 921.5 | 99,104 |
| May 08, 2026 | 960 | 953.5 | 953.5 | 965.65 | 947.05 | 85,264 |
| May 07, 2026 | 953.5 | 964.3 | 964.3 | 982.95 | 953.5 | 137,097 |
| May 06, 2026 | 953.85 | 953.1 | 953.1 | 961.8 | 929.15 | 133,446 |
| May 05, 2026 | 945.55 | 948.05 | 948.05 | 964.4 | 940.65 | 119,813 |
| May 04, 2026 | 940 | 945.55 | 945.55 | 979.65 | 940 | 196,713 |
| April 30, 2026 | 951.5 | 938.45 | 938.45 | 957.6 | 931 | 104,233 |
| April 29, 2026 | 966.9 | 956.3 | 956.3 | 983.45 | 954 | 95,634 |
| April 28, 2026 | 975 | 960.5 | 960.5 | 982.45 | 954.55 | 137,033 |
| April 27, 2026 | 949.7 | 969.25 | 969.25 | 991 | 945 | 236,408 |
| April 24, 2026 | 959.9 | 940.9 | 940.9 | 969 | 931 | 116,986 |
| April 23, 2026 | 960 | 955.3 | 955.3 | 989.8 | 950.2 | 293,712 |
| April 22, 2026 | 984.5 | 963.5 | 963.5 | 993.95 | 960.3 | 223,226 |
| April 21, 2026 | 1,011.2 | 984.6 | 984.6 | 1,011.5 | 978.65 | 200,603 |
| April 20, 2026 | 1,003.15 | 1,003.55 | 1,003.55 | 1,078.5 | 996.3 | 1.7M |
| April 17, 2026 | 978 | 975.35 | 975.35 | 996 | 965 | 323,390 |
| April 16, 2026 | 912.6 | 971.95 | 971.95 | 980 | 907.6 | 607,552 |
| April 15, 2026 | 916 | 905.35 | 905.35 | 956.45 | 896.2 | 291,230 |
| April 13, 2026 | 870 | 900.75 | 900.75 | 920 | 852.25 | 181,000 |
| April 10, 2026 | 890 | 893.2 | 893.2 | 909.15 | 884.05 | 99,924 |
| April 09, 2026 | 887 | 879.25 | 879.25 | 899.9 | 874 | 105,930 |
| April 08, 2026 | 880 | 887.95 | 887.95 | 924.2 | 874.35 | 316,926 |
| April 07, 2026 | 855.05 | 838.75 | 838.75 | 858.8 | 835 | 100,920 |
| April 06, 2026 | 849.9 | 854.3 | 854.3 | 865 | 825 | 134,357 |
| April 02, 2026 | 805 | 844.5 | 844.5 | 852 | 794 | 129,078 |
| April 01, 2026 | 816.55 | 829.35 | 829.35 | 837.8 | 794.15 | 149,173 |
| March 30, 2026 | 800 | 768.55 | 768.55 | 832 | 758.6 | 236,306 |
| March 27, 2026 | 854.05 | 815.05 | 815.05 | 855.9 | 808.05 | 141,309 |
| March 25, 2026 | 868 | 855.8 | 855.8 | 881.95 | 850 | 143,672 |
| March 24, 2026 | 846 | 859 | 859 | 873.25 | 819.9 | 202,257 |
| March 23, 2026 | 870.05 | 825.5 | 825.5 | 870.05 | 817 | 139,593 |
| March 20, 2026 | -1 | -1 | 878.15 | -1 | -1 | 0 |
| March 19, 2026 | 895 | 868.45 | 868.45 | 902.05 | 865 | 83,044 |
| March 18, 2026 | 872 | 910.5 | 910.5 | 918.8 | 872 | 213,386 |
| March 17, 2026 | 900.9 | 871.95 | 871.95 | 909.5 | 867 | 181,958 |
| March 16, 2026 | 881.75 | 893.05 | 893.05 | 904 | 837.5 | 295,460 |
| March 13, 2026 | 944 | 882.3 | 882.3 | 945.5 | 872.75 | 221,382 |
| March 12, 2026 | 962.2 | 947.6 | 947.6 | 963.2 | 936.55 | 139,161 |
| March 11, 2026 | 963.9 | 962.2 | 962.2 | 1,035 | 955.2 | 409,701 |
| March 10, 2026 | 969 | 960.15 | 960.15 | 969 | 950.85 | 72,473 |
| March 09, 2026 | 958 | 944.8 | 944.8 | 971 | 933.1 | 126,249 |
| March 06, 2026 | 965 | 975.75 | 975.75 | 995.15 | 965 | 199,650 |
| March 05, 2026 | 986 | 967.55 | 967.55 | 995 | 951.95 | 363,871 |
| March 04, 2026 | -1 | -1 | 973.3 | -1 | -1 | 0 |
| March 02, 2026 | 939.3 | 975.9 | 975.9 | 1,050 | 925.05 | 2.78M |
