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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Dredging Corporation of India Limited (DREDGECORP.NS) NSE