Dredging Corporation of India Limited DREDGECORP
NSE · Hindistan · Ulaştırma
INR 891,00-29,20 (-%3,17)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |