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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	703.95	696.75	696.75	714	693.05	36,298
July 04, 2025	709	700.65	700.65	714	696.55	33,299
July 03, 2025	707	701.6	701.6	708.1	698.35	26,286
July 02, 2025	715	706.2	706.2	715	699.6	30,225
July 01, 2025	714	714.9	714.9	719.9	707	36,695
June 30, 2025	707	712.1	712.1	720.4	706.95	47,544
June 27, 2025	707	704.6	704.6	724.1	701.2	84,320
June 26, 2025	708.9	700.95	700.95	718.5	696.25	40,960
June 25, 2025	705	705.9	705.9	724	703.15	62,591
June 24, 2025	697.1	701.1	701.1	713	697.1	52,845
June 23, 2025	698	688.35	688.35	703.35	674.3	109,546
June 20, 2025	701.1	706.6	706.6	713	693.85	48,251
June 19, 2025	716.95	703.75	703.75	717	691.75	46,983
June 18, 2025	717.25	712.65	712.65	723.9	707.3	46,840
June 17, 2025	732.2	722.1	722.1	738.9	715	67,812
June 16, 2025	728	733.7	733.7	743.3	706.1	105,344
June 13, 2025	728.75	725.2	725.2	740.7	717.1	98,902
June 12, 2025	771	738.35	738.35	776.7	735.15	116,038
June 11, 2025	781.2	770.95	770.95	791.7	766.35	100,249
June 10, 2025	799	776.75	776.75	802.95	773.45	107,379
June 09, 2025	796.7	793.75	793.75	813.6	791.9	112,304
June 06, 2025	794.2	790.75	790.75	809.45	787	106,454
June 05, 2025	794.4	789	789	808	785.5	105,491
June 04, 2025	791.9	788.75	788.75	806.75	785.65	123,342
June 03, 2025	801	789.1	789.1	801	776	149,958
June 02, 2025	814	797.6	797.6	823.8	792	165,181
May 30, 2025	800	813.15	813.15	819.95	761	409,838
May 29, 2025	771	790.85	790.85	828	763.2	770,080
May 28, 2025	752	765.3	765.3	774.55	740.2	379,270
May 27, 2025	730	746.65	746.65	764.8	725	347,820
May 26, 2025	739.8	729.65	729.65	745.8	727.3	110,866

Dredging Corporation of India Limited (DREDGECORP.NS) NSE