Dredging Corpn.

Dredging Corporation of India Ltd Historical Data

NSEBSE

₹644.6

(-0.49%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	642	642	620	623.35	2,810	2,02,88,737.55	18,041
19-Aug-2025	627.9	637	620	634.1	1,825	1,92,30,678.15	15,462
20-Aug-2025	635	643.8	628.1	629.7	2,877	1,80,47,361.2	14,041
21-Aug-2025	634.2	640	628.95	630.95	1,639	1,22,91,321.4	10,021
22-Aug-2025	630.95	633.1	612.5	616.15	1,665	1,20,87,417.25	11,021
25-Aug-2025	619.15	623.2	609.2	613.5	2,237	1,66,32,896.1	15,655
26-Aug-2025	609.05	616	600.6	602	1,918	85,56,755.9	8,938
28-Aug-2025	602	602	589.25	592.7	2,696	1,28,85,164.6	11,824
29-Aug-2025	592.7	597.95	585.55	588.6	1,769	70,26,457.7	5,892
01-Sep-2025	589.05	602.95	588.15	597.3	1,396	76,91,904.2	7,004
02-Sep-2025	597.3	629	589.2	612.05	3,948	2,70,37,901.6	20,240
03-Sep-2025	613	649	613	644.3	3,646	4,27,81,575.7	35,504
04-Sep-2025	650	654.95	639	647.2	2,922	2,07,70,677.3	16,047
05-Sep-2025	651.35	651.4	633.75	639.3	1,719	1,22,10,679.35	7,913
08-Sep-2025	630.05	654.9	630.05	638.75	2,686	1,59,22,905.9	10,465
09-Sep-2025	640	666.1	634.65	645.95	7,270	5,88,10,035.9	27,799
10-Sep-2025	648.55	669	642	646	3,396	2,62,52,749.1	20,746
11-Sep-2025	646	649.35	632.45	634.3	2,384	1,93,76,268.8	19,309
12-Sep-2025	635.25	646.45	625	635.5	2,908	2,31,53,224.15	16,512
15-Sep-2025	639.55	678.4	639.25	647.8	5,605	6,01,15,902.2	35,942
16-Sep-2025	647	657.7	642	644.6	1,895	2,21,39,860.7	16,089

Dredging Corpn.: Related NEWS

No Record Found

Invest wise with Expert advice