Price Data Selection & Download
Dredging Corporation of India Share Price All Time Records & Statistics (Jan 2004 - May 2026)
5496 daily OHLCV records on NSE from Jan. 2004 to May 2026. For live price, key ratios and fundamentals, see Dredging Corporation of India share price today.
Share Price All Time High
₹1457.95
July 08, 2024
NSE Exchange
Share Price All Time Low
₹121.00
March 24, 2020
NSE Exchange
Highest Volume Trading Day
11,083,307
January 01, 2019 • ₹469.75
NSE Exchange
Share Price History Data (Jan 2004 - May 2026)
DREDGECORP daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1125.00 | ₹1220.00 | ₹1108.80 | ₹1191.50 | 1,227,606 |
| 2026-05-26 | ₹1085.00 | ₹1159.85 | ₹1065.00 | ₹1115.35 | 940,221 |
| 2026-05-25 | ₹1066.90 | ₹1102.45 | ₹1019.00 | ₹1072.95 | 589,930 |
| 2026-05-22 | ₹1105.45 | ₹1113.95 | ₹1055.20 | ₹1064.75 | 448,741 |
| 2026-05-21 | ₹1092.90 | ₹1172.00 | ₹1092.90 | ₹1105.25 | 1,542,995 |
| 2026-05-20 | ₹1040.00 | ₹1155.00 | ₹1035.20 | ₹1088.00 | 8,954,182 |
| 2026-05-19 | ₹877.80 | ₹1015.00 | ₹860.00 | ₹1004.70 | 2,212,534 |
| 2026-05-18 | ₹866.25 | ₹872.10 | ₹834.20 | ₹865.75 | 81,896 |
| 2026-05-15 | ₹888.60 | ₹892.85 | ₹862.90 | ₹868.85 | 51,700 |
| 2026-05-14 | ₹907.00 | ₹908.85 | ₹872.50 | ₹887.90 | 85,629 |
| 2026-05-13 | ₹894.30 | ₹912.00 | ₹882.65 | ₹900.60 | 69,567 |
| 2026-05-12 | ₹930.00 | ₹934.65 | ₹886.00 | ₹889.85 | 121,522 |
| 2026-05-11 | ₹951.00 | ₹951.00 | ₹921.50 | ₹929.20 | 99,104 |
| 2026-05-08 | ₹960.00 | ₹965.65 | ₹947.05 | ₹953.50 | 84,457 |
| 2026-05-07 | ₹953.50 | ₹982.95 | ₹953.50 | ₹964.30 | 137,097 |
| 2026-05-06 | ₹953.85 | ₹961.80 | ₹929.15 | ₹953.10 | 133,446 |
| 2026-05-05 | ₹945.55 | ₹964.40 | ₹940.65 | ₹948.05 | 119,739 |
| 2026-05-04 | ₹940.00 | ₹979.65 | ₹940.00 | ₹945.55 | 196,763 |
| 2026-04-30 | ₹951.50 | ₹957.60 | ₹931.00 | ₹938.45 | 104,243 |
| 2026-04-29 | ₹966.90 | ₹983.45 | ₹954.00 | ₹956.30 | 95,638 |
| 2026-04-28 | ₹975.00 | ₹982.45 | ₹954.55 | ₹960.50 | 137,065 |
| 2026-04-27 | ₹949.70 | ₹991.00 | ₹945.00 | ₹969.25 | 236,408 |
| 2026-04-24 | ₹959.90 | ₹969.00 | ₹931.00 | ₹940.90 | 116,986 |
| 2026-04-23 | ₹960.00 | ₹989.80 | ₹950.20 | ₹955.30 | 293,872 |
| 2026-04-22 | ₹984.50 | ₹993.95 | ₹960.30 | ₹963.50 | 223,236 |
| 2026-04-21 | ₹1011.20 | ₹1011.50 | ₹978.65 | ₹984.60 | 200,618 |
| 2026-04-20 | ₹1003.15 | ₹1078.50 | ₹996.30 | ₹1003.55 | 1,701,978 |
| 2026-04-17 | ₹978.00 | ₹996.00 | ₹965.00 | ₹975.35 | 323,582 |
| 2026-04-16 | ₹912.60 | ₹980.00 | ₹907.60 | ₹971.95 | 608,091 |
| 2026-04-15 | ₹916.00 | ₹956.45 | ₹896.20 | ₹905.35 | 291,295 |
| 2026-04-13 | ₹870.00 | ₹920.00 | ₹852.25 | ₹900.75 | 181,000 |
| 2026-04-10 | ₹890.00 | ₹909.15 | ₹884.05 | ₹893.20 | 100,224 |
| 2026-04-09 | ₹887.00 | ₹899.90 | ₹874.00 | ₹879.25 | 105,971 |
| 2026-04-08 | ₹880.00 | ₹924.20 | ₹874.35 | ₹888.45 | 316,967 |
| 2026-04-07 | ₹855.05 | ₹858.80 | ₹835.00 | ₹838.75 | 100,868 |
| 2026-04-06 | ₹849.90 | ₹865.00 | ₹825.00 | ₹854.30 | 134,069 |
| 2026-04-02 | ₹805.00 | ₹852.00 | ₹794.00 | ₹844.50 | 129,078 |
| 2026-04-01 | ₹816.55 | ₹837.80 | ₹794.15 | ₹829.35 | 148,978 |
| 2026-03-30 | ₹800.00 | ₹832.00 | ₹758.60 | ₹768.55 | 235,997 |
| 2026-03-27 | ₹854.05 | ₹855.90 | ₹808.05 | ₹815.05 | 141,304 |
| 2026-03-25 | ₹868.00 | ₹881.95 | ₹850.00 | ₹855.80 | 143,672 |
| 2026-03-24 | ₹846.00 | ₹873.25 | ₹819.90 | ₹859.00 | 202,273 |
| 2026-03-23 | ₹870.05 | ₹870.05 | ₹817.00 | ₹825.50 | 139,554 |
| 2026-03-20 | ₹870.90 | ₹897.00 | ₹870.90 | ₹878.15 | 109,262 |
| 2026-03-19 | ₹895.00 | ₹902.05 | ₹865.00 | ₹868.45 | 82,870 |
| 2026-03-18 | ₹872.00 | ₹918.80 | ₹872.00 | ₹910.50 | 213,386 |
| 2026-03-17 | ₹900.90 | ₹909.50 | ₹867.00 | ₹871.95 | 182,198 |
| 2026-03-16 | ₹881.75 | ₹904.00 | ₹837.50 | ₹893.05 | 295,380 |
| 2026-03-13 | ₹944.00 | ₹945.50 | ₹872.75 | ₹882.30 | 221,383 |
| 2026-03-12 | ₹962.20 | ₹963.20 | ₹936.55 | ₹947.60 | 139,161 |
| 2026-03-11 | ₹963.90 | ₹1035.00 | ₹955.20 | ₹962.20 | 409,701 |
| 2026-03-10 | ₹969.00 | ₹969.00 | ₹950.85 | ₹960.15 | 72,473 |
| 2026-03-09 | ₹958.00 | ₹971.00 | ₹933.10 | ₹944.80 | 126,249 |
| 2026-03-06 | ₹965.00 | ₹995.15 | ₹965.00 | ₹975.75 | 199,650 |
| 2026-03-05 | ₹986.00 | ₹995.00 | ₹951.95 | ₹967.55 | 363,871 |
| 2026-03-04 | ₹967.00 | ₹1015.00 | ₹953.10 | ₹973.30 | 615,993 |
| 2026-03-02 | ₹939.30 | ₹1050.00 | ₹925.05 | ₹975.90 | 2,780,602 |
| 2026-02-27 | ₹945.80 | ₹982.40 | ₹945.80 | ₹951.20 | 136,560 |
| 2026-02-26 | ₹931.90 | ₹972.80 | ₹931.00 | ₹968.00 | 162,351 |
| 2026-02-25 | ₹922.90 | ₹975.50 | ₹912.00 | ₹931.60 | 303,036 |
| 2026-02-24 | ₹933.90 | ₹947.60 | ₹906.10 | ₹919.10 | 122,948 |
| 2026-02-23 | ₹960.00 | ₹973.10 | ₹925.00 | ₹933.20 | 146,640 |
| 2026-02-20 | ₹952.30 | ₹979.00 | ₹952.30 | ₹957.10 | 122,293 |
| 2026-02-19 | ₹995.00 | ₹1004.00 | ₹955.10 | ₹965.50 | 122,455 |
| 2026-02-18 | ₹997.80 | ₹1012.90 | ₹970.00 | ₹996.80 | 152,751 |
| 2026-02-17 | ₹973.00 | ₹1004.90 | ₹963.30 | ₹989.40 | 149,482 |
| 2026-02-16 | ₹955.00 | ₹972.50 | ₹948.00 | ₹966.50 | 110,366 |
| 2026-02-13 | ₹1002.80 | ₹1015.00 | ₹962.00 | ₹966.80 | 168,622 |
| 2026-02-12 | ₹1017.80 | ₹1038.00 | ₹1004.10 | ₹1009.00 | 186,449 |
| 2026-02-11 | ₹1033.10 | ₹1040.90 | ₹1008.00 | ₹1015.60 | 207,205 |
| 2026-02-10 | ₹1053.00 | ₹1061.60 | ₹1020.40 | ₹1024.20 | 189,682 |
| 2026-02-09 | ₹1000.00 | ₹1051.40 | ₹990.00 | ₹1042.10 | 296,467 |
| 2026-02-06 | ₹982.00 | ₹1001.00 | ₹965.20 | ₹986.80 | 375,965 |
| 2026-02-05 | ₹1120.90 | ₹1146.90 | ₹987.40 | ₹1007.80 | 840,949 |
| 2026-02-04 | ₹1110.00 | ₹1129.00 | ₹1086.80 | ₹1113.90 | 266,311 |
| 2026-02-03 | ₹1135.00 | ₹1135.00 | ₹1093.10 | ₹1112.40 | 304,418 |
| 2026-02-02 | ₹1069.50 | ₹1094.00 | ₹1036.50 | ₹1081.00 | 661,442 |
| 2026-02-01 | ₹1130.30 | ₹1230.00 | ₹1051.00 | ₹1068.80 | 1,311,585 |
| 2026-01-30 | ₹1135.00 | ₹1245.00 | ₹1087.45 | ₹1125.75 | 1,645,530 |
| 2026-01-29 | ₹1012.00 | ₹1188.90 | ₹991.20 | ₹1167.45 | 3,753,152 |
| 2026-01-28 | ₹964.15 | ₹1010.00 | ₹957.60 | ₹1000.70 | 272,024 |
| 2026-01-27 | ₹954.00 | ₹987.90 | ₹923.55 | ₹951.75 | 437,292 |
| 2026-01-23 | ₹1018.00 | ₹1022.00 | ₹942.20 | ₹947.80 | 275,745 |
| 2026-01-22 | ₹999.00 | ₹1045.00 | ₹991.45 | ₹1007.95 | 419,088 |
| 2026-01-21 | ₹1019.45 | ₹1030.25 | ₹972.10 | ₹980.20 | 524,755 |
| 2026-01-20 | ₹1061.00 | ₹1100.00 | ₹1010.00 | ₹1019.45 | 648,627 |
| 2026-01-19 | ₹1115.05 | ₹1133.55 | ₹1054.50 | ₹1062.95 | 391,359 |
| 2026-01-16 | ₹1123.00 | ₹1154.00 | ₹1088.00 | ₹1128.05 | 595,660 |
| 2026-01-14 | ₹1100.00 | ₹1159.00 | ₹1090.20 | ₹1130.25 | 1,697,758 |
| 2026-01-13 | ₹1028.05 | ₹1116.00 | ₹1018.60 | ₹1105.00 | 2,672,878 |
| 2026-01-12 | ₹962.50 | ₹1055.00 | ₹943.25 | ₹1036.15 | 1,824,268 |
| 2026-01-09 | ₹995.70 | ₹1006.75 | ₹950.00 | ₹958.75 | 773,785 |
| 2026-01-08 | ₹923.40 | ₹1040.00 | ₹915.55 | ₹993.85 | 3,224,888 |
| 2026-01-07 | ₹930.95 | ₹938.00 | ₹892.50 | ₹918.90 | 333,805 |
| 2026-01-06 | ₹977.00 | ₹978.00 | ₹930.00 | ₹933.65 | 174,081 |
| 2026-01-05 | ₹967.00 | ₹980.95 | ₹943.00 | ₹971.85 | 232,757 |
| 2026-01-02 | ₹1005.00 | ₹1016.50 | ₹960.40 | ₹963.95 | 229,349 |
| 2026-01-01 | ₹1014.90 | ₹1053.60 | ₹991.00 | ₹997.30 | 754,582 |
Dredging Corporation of India Share Price Performance Analysis (Jan 2004 - May 2026)
DREDGECORP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+19.47%
₹997.30 → ₹1191.50
Year to Date
Price Volatility
8.50%
Low Volatility
Year to Date
Average Daily Volume
576,955
Year to Date Average
NSE Exchange
Dredging Corporation of India Share Price History – Frequently Asked Questions
Common questions about DREDGECORP historical data and records. Compare with Dredging Corporation of India value estimation to assess whether the stock is under or overvalued.
What is the all-time high share price of Dredging Corporation of India (DREDGECORP)?
The all-time high share price of Dredging Corporation of India was ₹1457.95 recorded on July 08, 2024 on the NSE exchange.
What is the all-time low share price of Dredging Corporation of India (DREDGECORP)?
The all-time low share price of Dredging Corporation of India was ₹121.0 recorded on March 24, 2020 on the NSE exchange.
How can I download DREDGECORP historical share price data?
You can download Dredging Corporation of India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DREDGECORP shares?
The highest trading volume day for Dredging Corporation of India was 11,083,307 shares traded on January 01, 2019 on the NSE exchange, with share price at ₹469.75.