Dredging Corporation of India Limited DREDGECORP
NSE · India · Transportation
INR 895.20-25.00 (-2.72%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 920.20 | -1.36% | INR 939.40 | INR 954.60 | INR 912.00 | 61.12K |
| 2026-09-29 | INR 932.90 | -0.90% | INR 941.00 | INR 952.00 | INR 925.10 | 86.24K |
| 2026-09-28 | INR 941.40 | -4.41% | INR 979.70 | INR 985.00 | INR 934.20 | 120.11K |
| 2026-09-25 | INR 984.80 | -1.17% | INR 997.50 | INR 997.50 | INR 969.40 |
| 91.94K |
| 2026-09-24 | INR 996.50 | -2.06% | INR 1,015.00 | INR 1,016.40 | INR 989.20 | 44.84K |
| 2026-09-23 | INR 1,017.50 | +2.38% | INR 993.80 | INR 1,022.10 | INR 992.70 | 53.82K |
| 2026-09-22 | INR 993.80 | -0.09% | INR 997.00 | INR 1,035.00 | INR 984.40 | 160.59K |
| 2026-09-21 | INR 994.70 | +0.24% | INR 998.90 | INR 1,009.90 | INR 988.30 | 36.40K |
| 2026-09-18 | INR 992.30 | +0.44% | INR 985.60 | INR 1,006.00 | INR 985.00 | 36.68K |
| 2026-09-17 | INR 988.00 | +0.02% | INR 987.80 | INR 1,010.00 | INR 982.10 | 40.54K |
| 2026-09-16 | INR 987.80 | -0.62% | INR 994.90 | INR 994.90 | INR 961.10 | 45.49K |
| 2026-09-15 | INR 994.00 | -4.40% | INR 1,047.00 | INR 1,047.00 | INR 985.10 | 75.07K |
| 2026-09-14 | INR 1,039.70 | 0.00% | INR 1,039.70 | INR 1,039.70 | INR 1,039.70 | 0 |
| 2026-09-11 | INR 1,039.70 | +0.87% | INR 1,025.50 | INR 1,046.00 | INR 1,009.10 | 59.95K |
| 2026-09-10 | INR 1,030.70 | -0.94% | INR 1,042.00 | INR 1,054.00 | INR 1,022.10 | 57.46K |
| 2026-09-09 | INR 1,040.50 | -0.82% | INR 1,044.00 | INR 1,066.00 | INR 1,032.70 | 76.18K |
| 2026-09-08 | INR 1,049.10 | -0.48% | INR 1,054.20 | INR 1,068.00 | INR 1,037.50 | 90.35K |
| 2026-09-07 | INR 1,054.20 | -3.08% | INR 1,080.00 | INR 1,096.00 | INR 1,050.10 | 147.49K |
| 2026-09-04 | INR 1,087.70 | +1.21% | INR 1,074.70 | INR 1,117.50 | INR 1,074.70 | 128.21K |
| 2026-09-03 | INR 1,074.70 | +1.30% | INR 1,070.70 | INR 1,082.00 | INR 1,063.70 | 65.50K |
| 2026-09-02 | INR 1,060.90 | -1.47% | INR 1,070.10 | INR 1,084.80 | INR 1,056.20 | 43.03K |
| 2026-09-01 | INR 1,076.70 | -2.32% | INR 1,101.80 | INR 1,112.00 | INR 1,062.60 | 84.13K |
| 2026-08-31 | INR 1,102.30 | -1.62% | INR 1,121.50 | INR 1,156.80 | INR 1,091.70 | 174.34K |
| 2026-08-28 | INR 1,120.40 | +0.41% | INR 1,111.10 | INR 1,131.80 | INR 1,108.10 | 131.25K |
| 2026-08-27 | INR 1,115.80 | -1.35% | INR 1,138.60 | INR 1,138.60 | INR 1,104.90 | 70.85K |
| 2026-08-26 | INR 1,131.10 | +2.81% | INR 1,102.00 | INR 1,145.00 | INR 1,100.00 | 209.07K |
| 2026-08-25 | INR 1,100.20 | -0.14% | INR 1,109.40 | INR 1,109.40 | INR 1,087.10 | 64.93K |
| 2026-08-24 | INR 1,101.70 | -1.33% | INR 1,106.10 | INR 1,128.80 | INR 1,095.10 | 66.30K |
| 2026-08-21 | INR 1,116.50 | -0.16% | INR 1,124.00 | INR 1,139.90 | INR 1,105.30 | 86.58K |
| 2026-08-20 | INR 1,118.30 | -5.96% | INR 1,199.00 | INR 1,204.00 | INR 1,111.50 | 253.90K |
| 2026-08-19 | INR 1,189.20 | +2.45% | INR 1,159.90 | INR 1,198.00 | INR 1,150.10 | 261.77K |
| 2026-08-18 | INR 1,160.80 | +0.03% | INR 1,150.30 | INR 1,170.00 | INR 1,148.90 | 98.37K |
| 2026-08-17 | INR 1,160.50 | -0.51% | INR 1,166.40 | INR 1,181.40 | INR 1,152.00 | 128.46K |
| 2026-08-14 | INR 1,166.40 | +9.58% | INR 1,069.70 | INR 1,190.00 | INR 1,058.20 | 1.44M |
| 2026-08-13 | INR 1,064.40 | +2.66% | INR 1,039.40 | INR 1,125.00 | INR 1,039.40 | 445.29K |
| 2026-08-12 | INR 1,036.80 | -2.11% | INR 1,059.50 | INR 1,067.90 | INR 1,027.70 | 80.37K |
| 2026-08-11 | INR 1,059.20 | -0.24% | INR 1,057.30 | INR 1,069.40 | INR 1,050.10 | 39.78K |
| 2026-08-10 | INR 1,061.80 | -0.89% | INR 1,062.60 | INR 1,078.70 | INR 1,058.00 | 31.81K |
| 2026-08-07 | INR 1,071.30 | -2.11% | INR 1,098.60 | INR 1,099.20 | INR 1,068.20 | 67.74K |
| 2026-08-06 | INR 1,094.40 | -2.53% | INR 1,122.00 | INR 1,149.00 | INR 1,089.20 | 142.29K |
| 2026-08-05 | INR 1,122.80 | +0.17% | INR 1,105.70 | INR 1,140.80 | INR 1,075.20 | 287.99K |
| 2026-08-04 | INR 1,120.90 | +2.23% | INR 1,095.70 | INR 1,130.80 | INR 1,094.50 | 110.40K |
| 2026-08-03 | INR 1,096.50 | -3.77% | INR 1,145.00 | INR 1,161.50 | INR 1,088.00 | 139.03K |
| 2026-07-31 | INR 1,139.40 | +1.73% | INR 1,123.00 | INR 1,145.00 | INR 1,110.60 | 222.89K |
| 2026-07-30 | INR 1,120.00 | +1.60% | INR 1,102.40 | INR 1,125.50 | INR 1,086.30 | 218.46K |
| 2026-07-29 | INR 1,102.40 | +3.57% | INR 1,072.00 | INR 1,110.00 | INR 1,060.60 | 195.64K |
| 2026-07-28 | INR 1,064.40 | -0.05% | INR 1,068.90 | INR 1,075.50 | INR 1,051.00 | 98.09K |
| 2026-07-27 | INR 1,064.90 | +6.14% | INR 1,015.00 | INR 1,075.90 | INR 1,003.20 | 219.79K |
| 2026-07-24 | INR 1,003.30 | +1.90% | INR 981.50 | INR 1,010.90 | INR 961.50 | 133.98K |
| 2026-07-23 | INR 984.60 | -1.21% | INR 990.50 | INR 1,007.40 | INR 980.00 | 51.72K |
| 2026-07-22 | INR 996.70 | -2.14% | INR 1,010.50 | INR 1,029.00 | INR 990.50 | 51.72K |
| 2026-07-21 | INR 1,018.50 | -0.11% | INR 1,029.00 | INR 1,029.00 | INR 1,005.00 | 54.55K |
| 2026-07-20 | INR 1,019.60 | +1.64% | INR 993.50 | INR 1,029.00 | INR 991.80 | 72.40K |
| 2026-07-17 | INR 1,003.10 | -2.19% | INR 1,025.00 | INR 1,026.20 | INR 999.50 | 72.89K |
| 2026-07-16 | INR 1,025.60 | -0.49% | INR 1,034.20 | INR 1,041.00 | INR 1,017.20 | 60.19K |
| 2026-07-15 | INR 1,030.60 | +0.58% | INR 1,039.40 | INR 1,066.70 | INR 1,021.50 | 111.69K |
| 2026-07-14 | INR 1,024.70 | -1.74% | INR 1,042.80 | INR 1,042.80 | INR 1,021.20 | 70.02K |
| 2026-07-13 | INR 1,042.80 | -0.57% | INR 1,021.60 | INR 1,052.60 | INR 1,021.60 | 96.80K |
| 2026-07-10 | INR 1,048.80 | -0.70% | INR 1,067.00 | INR 1,077.90 | INR 1,044.60 | 98.16K |
| 2026-07-09 | INR 1,056.20 | +2.86% | INR 1,041.30 | INR 1,066.20 | INR 1,032.10 | 89.92K |
| 2026-07-08 | INR 1,026.80 | -2.32% | INR 1,040.00 | INR 1,065.00 | INR 1,013.20 | 107.99K |
| 2026-07-07 | INR 1,051.20 | -2.20% | INR 1,072.50 | INR 1,075.90 | INR 1,045.50 | 93.66K |
| 2026-07-06 | INR 1,074.90 | -0.24% | INR 1,078.00 | INR 1,091.50 | INR 1,070.40 | 71.34K |
| 2026-07-03 | INR 1,077.50 | -2.47% | INR 1,110.00 | INR 1,114.50 | INR 1,069.20 | 111.88K |
| 2026-07-02 | INR 1,104.80 | +1.42% | INR 1,098.80 | INR 1,107.50 | INR 1,076.60 | 151.38K |
| 2026-07-01 | INR 1,089.30 | -0.70% | INR 1,100.00 | INR 1,148.80 | INR 1,082.00 | 276.39K |
| 2026-06-30 | INR 1,097.00 | +2.80% | INR 1,071.00 | INR 1,119.80 | INR 1,067.00 | 296.06K |
| 2026-06-29 | INR 1,067.10 | -0.03% | INR 1,065.80 | INR 1,087.70 | INR 1,048.00 | 253.70K |
| 2026-06-26 | INR 1,067.40 | 0.00% | INR 1,067.40 | INR 1,067.40 | INR 1,067.40 | 0 |
| 2026-06-25 | INR 1,067.40 | -7.82% | INR 1,154.00 | INR 1,163.90 | INR 1,058.10 | 633.45K |
| 2026-06-24 | INR 1,157.90 | -5.00% | INR 1,219.00 | INR 1,227.00 | INR 1,149.00 | 218.43K |
| 2026-06-23 | INR 1,218.90 | +0.74% | INR 1,219.70 | INR 1,238.90 | INR 1,188.30 | 458.00K |
| 2026-06-22 | INR 1,210.00 | +6.51% | INR 1,151.50 | INR 1,228.00 | INR 1,146.10 | 706.81K |
| 2026-06-19 | INR 1,136.00 | -0.11% | INR 1,143.70 | INR 1,156.60 | INR 1,125.00 | 165.55K |
| 2026-06-18 | INR 1,137.20 | +1.46% | INR 1,129.90 | INR 1,155.00 | INR 1,122.10 | 223.02K |
| 2026-06-17 | INR 1,120.80 | +2.98% | INR 1,094.00 | INR 1,169.00 | INR 1,093.90 | 657.13K |
| 2026-06-16 | INR 1,088.40 | -1.03% | INR 1,101.00 | INR 1,108.40 | INR 1,071.90 | 104.89K |
| 2026-06-15 | INR 1,099.70 | +1.45% | INR 1,104.00 | INR 1,128.00 | INR 1,092.60 | 214.30K |
| 2026-06-12 | INR 1,084.00 | +4.20% | INR 1,080.00 | INR 1,100.00 | INR 1,035.60 | 593.45K |
| 2026-06-11 | INR 1,040.30 | -3.97% | INR 1,074.00 | INR 1,098.00 | INR 1,036.00 | 262.30K |
| 2026-06-10 | INR 1,083.30 | -5.01% | INR 1,144.00 | INR 1,149.90 | INR 1,075.30 | 299.51K |
| 2026-06-09 | INR 1,140.40 | +2.62% | INR 1,124.80 | INR 1,195.20 | INR 1,122.10 | 372.24K |
| 2026-06-08 | INR 1,111.30 | -5.69% | INR 1,150.00 | INR 1,187.50 | INR 1,105.00 | 285.35K |
| 2026-06-05 | INR 1,178.30 | -2.10% | INR 1,211.90 | INR 1,216.80 | INR 1,165.80 | 261.29K |
| 2026-06-04 | INR 1,203.60 | -2.34% | INR 1,235.80 | INR 1,286.00 | INR 1,192.20 | 839.59K |
| 2026-06-03 | INR 1,232.50 | +0.75% | INR 1,230.00 | INR 1,255.00 | INR 1,165.10 | 665.43K |
| 2026-06-02 | INR 1,223.30 | +8.03% | INR 1,112.30 | INR 1,230.00 | INR 1,112.30 | 1.06M |
| 2026-06-01 | INR 1,132.40 | -2.47% | INR 1,164.00 | INR 1,192.00 | INR 1,125.10 | 246.24K |
| 2026-05-29 | INR 1,161.05 | -2.56% | INR 1,200.00 | INR 1,225.00 | INR 1,140.00 | 492.23K |
| 2026-05-28 | INR 1,191.50 | 0.00% | INR 1,191.50 | INR 1,191.50 | INR 1,191.50 | 0 |