Dredging Corporation

DRDG
🏛️ india →
631.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 375.95 394.60 375.45 388.35 0.0M
2022-12-29 356.10 376.00 356.10 373.85 0.0M
2022-12-28 364.40 368.90 355.30 363.40 0.0M
2022-12-27 344.00 365.95 343.95 362.70 0.0M
2022-12-26 327.60 344.00 326.20 340.40 0.0M
2022-12-23 349.00 351.15 324.00 327.60 0.0M
2022-12-22 371.75 373.50 348.90 354.95 0.0M
2022-12-21 392.45 394.65 366.65 370.30 0.0M
2022-12-20 392.30 395.80 384.05 389.25 0.0M
2022-12-19 399.20 403.00 390.65 392.30 0.0M
2022-12-16 409.65 415.00 396.50 397.90 0.0M
2022-12-15 413.85 421.15 405.30 411.45 0.0M
2022-12-14 423.95 424.00 411.00 414.10 0.0M
2022-12-13 406.60 424.45 395.65 415.95 0.0M
2022-12-12 403.25 411.95 400.40 404.95 0.0M
2022-12-09 421.35 421.75 395.70 403.25 0.0M
2022-12-08 408.85 422.45 406.00 418.55 0.0M
2022-12-07 418.85 419.85 405.00 407.20 0.0M
2022-12-06 427.70 431.90 415.40 417.55 0.0M
2022-12-05 422.95 436.25 422.05 428.80 0.0M
2022-12-02 416.00 426.95 416.00 419.90 0.0M
2022-12-01 434.05 438.10 418.00 421.30 0.0M
2022-11-30 431.00 443.20 430.35 431.50 0.0M
2022-11-29 445.00 456.15 433.05 437.45 0.1M
2022-11-28 432.05 448.90 428.40 444.25 0.1M
2022-11-25 418.65 443.75 415.80 431.50 0.1M
2022-11-24 429.45 429.50 410.10 415.60 0.0M
2022-11-23 418.95 433.20 415.55 427.70 0.1M
2022-11-22 410.85 425.20 405.25 416.05 0.0M
2022-11-21 405.70 418.35 405.00 410.75 0.0M
2022-11-18 417.60 431.35 406.55 409.55 0.1M
2022-11-17 388.75 419.45 386.80 414.35 0.1M
2022-11-16 409.00 415.00 385.55 389.65 0.0M
2022-11-15 405.00 413.90 397.60 407.80 0.0M
2022-11-14 368.05 425.00 368.00 405.95 0.2M
2022-11-11 366.00 376.95 362.90 368.00 0.0M
2022-11-10 357.15 359.10 350.35 353.50 0.0M
2022-11-09 368.70 374.00 357.10 358.50 0.0M
2022-11-07 383.85 384.35 366.30 371.30 0.0M
2022-11-04 364.10 399.45 364.10 380.10 0.1M
2022-11-03 342.40 368.00 342.40 362.25 0.0M
2022-11-02 339.30 350.00 337.75 343.25 0.0M
2022-11-01 342.10 346.50 336.00 337.80 0.0M
2022-10-31 344.75 350.90 338.00 340.30 0.0M
2022-10-28 345.70 354.70 338.90 341.00 0.0M
2022-10-27 346.25 356.00 340.45 345.70 0.0M
2022-10-25 352.30 354.95 343.15 347.25 0.0M
2022-10-24 349.80 353.90 345.85 349.55 0.0M
2022-10-21 360.75 371.65 344.00 347.10 0.0M
2022-10-20 358.75 368.15 358.75 360.75 0.0M
2022-10-19 360.90 371.70 358.05 361.95 0.0M
2022-10-18 348.75 375.45 348.75 358.50 0.0M
2022-10-17 347.05 362.50 346.00 348.75 0.0M
2022-10-14 366.95 372.50 348.80 352.60 0.0M
2022-10-13 319.60 362.30 316.10 352.00 0.1M
2022-10-12 323.00 331.70 313.80 320.45 0.0M
2022-10-11 329.40 337.00 320.00 321.65 0.0M
2022-10-10 343.70 349.00 329.55 330.95 0.0M
2022-10-07 304.30 356.45 302.35 345.30 0.0M
2022-10-06 294.60 309.00 294.05 304.80 0.0M
2022-10-04 293.55 296.00 292.00 293.10 0.0M
2022-10-03 291.00 298.50 288.80 290.10 0.0M
2022-09-30 289.50 294.35 288.00 291.40 0.0M
2022-09-29 291.45 294.45 286.50 287.80 0.0M
2022-09-28 287.50 293.00 285.00 285.80 0.0M
2022-09-27 289.95 298.20 288.40 289.90 0.0M
2022-09-26 293.60 297.15 286.60 288.70 0.0M
2022-09-23 308.30 308.95 298.00 299.20 0.0M
2022-09-22 311.60 315.10 307.00 308.30 0.0M
2022-09-21 317.05 321.55 309.25 311.15 0.0M
2022-09-20 322.35 327.00 317.90 319.55 0.0M
2022-09-19 324.00 328.00 318.05 321.25 0.0M
2022-09-16 321.90 343.60 312.00 320.90 0.0M
2022-09-15 318.60 324.00 315.60 319.25 0.0M
2022-09-14 308.50 320.00 308.30 314.05 0.0M
2022-09-13 309.00 320.15 309.00 313.25 0.0M
2022-09-12 319.00 319.00 311.70 312.80 0.0M
2022-09-09 312.40 323.05 310.95 311.90 0.0M
2022-09-08 319.15 328.00 317.55 321.05 0.0M
2022-09-07 310.00 321.00 302.95 318.25 0.0M
2022-09-06 304.70 309.25 299.45 305.20 0.0M
2022-09-05 314.90 314.90 303.00 304.50 0.0M
2022-09-02 306.00 317.75 306.00 307.65 0.0M
2022-09-01 286.55 316.35 286.55 307.30 0.0M
2022-08-30 279.05 294.05 279.05 290.60 0.0M
2022-08-29 279.85 295.05 279.85 286.10 0.0M
2022-08-26 284.55 294.00 284.55 287.90 0.0M
2022-08-25 281.55 287.45 281.55 284.55 0.0M
2022-08-24 279.60 282.90 277.05 279.90 0.0M
2022-08-23 277.95 282.60 275.45 277.10 0.0M
2022-08-22 276.30 292.70 276.10 277.95 0.0M
2022-08-19 285.40 288.80 280.90 281.35 0.0M
2022-08-18 284.45 290.60 282.95 283.20 0.0M
2022-08-17 282.00 285.40 282.00 283.35 0.0M
2022-08-16 281.75 288.00 280.25 281.20 0.0M
2022-08-12 284.60 285.60 280.85 281.40 0.0M
2022-08-11 283.25 293.30 277.20 287.40 0.0M
2022-08-10 283.90 289.90 277.50 279.25 0.0M
2022-08-08 281.45 286.00 279.55 280.80 0.0M
2022-08-05 283.55 284.20 278.25 279.55 0.0M
2022-08-04 282.40 285.55 276.00 279.70 0.0M
2022-08-03 286.25 289.25 280.65 282.15 0.0M
2022-08-02 280.35 290.95 280.20 286.65 0.0M
2022-08-01 276.50 283.00 274.95 280.25 0.0M
2022-07-29 270.55 281.60 270.25 276.20 0.0M
2022-07-28 269.40 271.70 267.75 268.25 0.0M
2022-07-27 269.75 270.90 265.25 267.25 0.0M
2022-07-26 275.95 277.90 269.00 269.55 0.0M
2022-07-25 273.65 277.00 271.50 275.00 0.0M
2022-07-22 276.15 278.15 273.00 273.80 0.0M
2022-07-21 275.60 281.75 273.60 275.65 0.0M
2022-07-20 276.70 280.15 274.00 274.95 0.0M
2022-07-19 271.95 276.00 267.00 273.25 0.0M
2022-07-18 267.85 273.30 266.10 271.10 0.0M
2022-07-15 266.85 268.70 262.20 264.85 0.0M
2022-07-14 267.05 273.00 263.20 265.55 0.0M
2022-07-13 271.75 275.00 269.90 270.50 0.0M
2022-07-12 270.30 279.90 270.20 271.75 0.0M
2022-07-11 269.00 273.00 261.00 271.40 0.0M
2022-07-08 269.20 270.90 266.85 269.40 0.0M
2022-07-07 263.85 272.75 263.85 268.80 0.0M
2022-07-06 262.45 263.90 259.25 262.95 0.0M
2022-07-05 266.85 270.85 261.00 262.45 0.0M
2022-07-04 260.00 263.90 259.00 262.65 0.0M
2022-07-01 260.55 262.30 258.15 259.90 0.0M
2022-06-30 267.55 270.05 259.30 261.40 0.0M
2022-06-29 264.80 272.65 264.05 266.30 0.0M
2022-06-28 268.40 271.10 265.20 266.80 0.0M
2022-06-27 274.65 276.45 266.10 268.90 0.0M
2022-06-24 254.55 273.70 254.05 269.15 0.0M
2022-06-23 260.45 263.95 248.10 251.40 0.0M
2022-06-22 264.50 266.40 255.85 258.80 0.0M
2022-06-21 255.85 273.15 252.25 264.15 0.0M
2022-06-20 274.95 275.15 252.80 256.00 0.0M
2022-06-17 287.75 287.75 271.75 275.05 0.0M
2022-06-16 290.05 300.00 285.00 287.80 0.0M
2022-06-15 292.40 292.40 286.00 286.55 0.0M
2022-06-14 292.50 294.65 288.20 289.25 0.0M
2022-06-13 295.90 296.95 290.10 292.90 0.0M
2022-06-10 300.85 304.00 299.60 300.20 0.0M
2022-06-09 300.95 305.55 300.95 303.60 0.0M
2022-06-08 303.60 309.20 300.05 302.05 0.0M
2022-06-07 307.35 311.70 301.05 302.00 0.0M
2022-06-06 308.85 311.00 306.65 306.85 0.0M
2022-06-03 310.15 318.00 308.25 308.95 0.0M
2022-06-02 310.95 312.45 306.60 308.25 0.0M
2022-06-01 309.00 317.30 305.90 309.20 0.0M
2022-05-31 309.00 309.90 302.40 303.30 0.0M
2022-05-30 296.00 304.85 296.00 302.10 0.0M
2022-05-27 309.00 309.00 291.20 293.20 0.0M
2022-05-26 296.00 296.10 283.60 294.25 0.0M
2022-05-25 304.65 305.10 292.85 293.35 0.0M
2022-05-24 311.95 312.05 301.25 302.05 0.0M
2022-05-23 315.00 316.30 306.55 307.80 0.0M
2022-05-20 299.05 315.35 299.00 312.70 0.0M
2022-05-19 300.00 305.60 296.00 297.05 0.0M
2022-05-18 310.55 314.00 304.00 308.80 0.0M
2022-05-17 301.50 310.00 296.50 309.05 0.0M
2022-05-16 298.15 302.85 295.25 298.35 0.0M
2022-05-13 284.75 299.10 284.75 292.25 0.0M
2022-05-12 301.35 303.95 283.15 288.20 0.0M
2022-05-11 314.10 316.40 300.65 305.65 0.0M
2022-05-10 319.85 327.15 309.40 313.45 0.0M
2022-05-09 322.25 322.55 315.60 317.75 0.0M
2022-05-06 328.50 329.15 321.65 325.10 0.0M
2022-05-05 330.80 338.00 329.95 331.45 0.0M
2022-05-04 343.00 347.75 328.30 330.45 0.0M
2022-05-02 347.95 348.95 341.85 346.75 0.0M
2022-04-29 355.30 358.45 346.30 348.30 0.0M
2022-04-28 360.10 360.60 353.10 353.40 0.0M
2022-04-27 355.00 360.20 349.00 359.05 0.0M
2022-04-26 360.80 362.70 355.00 355.15 0.0M
2022-04-25 357.00 366.90 356.00 356.85 0.0M
2022-04-22 351.45 373.10 348.15 360.60 0.0M
2022-04-21 354.30 362.35 353.15 355.85 0.0M
2022-04-20 356.25 357.60 351.20 351.95 0.0M
2022-04-19 354.85 368.80 348.00 353.75 0.0M
2022-04-18 349.10 363.00 345.85 354.95 0.0M
2022-04-13 361.00 363.00 353.30 355.00 0.0M
2022-04-12 355.00 370.55 352.65 360.05 0.0M
2022-04-11 343.70 375.55 343.70 360.55 0.0M
2022-04-08 339.50 348.85 336.00 344.60 0.0M
2022-04-07 347.00 349.60 334.30 336.85 0.0M
2022-04-06 337.00 348.95 337.00 343.50 0.0M
2022-04-05 332.30 347.00 330.75 339.15 0.0M
2022-04-04 323.80 333.00 323.25 330.70 0.0M
2022-04-01 317.10 322.00 317.10 320.10 0.0M
2022-03-31 315.10 321.35 313.00 315.55 0.0M
2022-03-30 319.85 323.75 314.60 315.10 0.0M
2022-03-29 316.35 320.15 313.25 314.80 0.0M
2022-03-28 320.00 321.90 312.05 312.90 0.0M
2022-03-25 322.75 327.75 319.05 319.70 0.0M
2022-03-24 321.45 324.00 319.35 320.05 0.0M
2022-03-23 323.45 328.30 321.00 322.40 0.0M
2022-03-22 322.30 323.30 317.90 320.05 0.0M
2022-03-21 326.90 332.50 320.50 320.90 0.0M
2022-03-17 332.80 335.00 325.35 326.90 0.0M
2022-03-16 331.90 336.95 327.05 330.30 0.0M
2022-03-15 319.60 326.55 316.85 317.30 0.0M
2022-03-14 332.50 332.50 318.00 319.15 0.0M
2022-03-11 329.50 329.90 321.65 322.00 0.0M
2022-03-10 339.80 339.80 322.45 324.25 0.0M
2022-03-09 328.45 328.45 321.20 324.70 0.0M
2022-03-08 315.00 321.10 312.20 318.60 0.0M
2022-03-07 304.10 314.85 304.10 310.25 0.0M
2022-03-04 321.70 324.95 318.00 319.50 0.0M
2022-03-03 323.90 334.30 321.65 325.10 0.0M
2022-03-02 312.60 323.00 312.60 319.10 0.0M
2022-02-28 309.90 317.80 308.00 314.95 0.0M
2022-02-25 307.30 314.50 306.10 309.30 0.0M
2022-02-24 320.00 320.00 296.00 298.50 0.0M
2022-02-23 322.10 328.20 322.10 324.80 0.0M
2022-02-22 316.00 323.55 316.00 318.00 0.0M
2022-02-21 337.45 337.45 322.85 325.35 0.0M
2022-02-18 339.90 345.15 338.00 338.50 0.0M
2022-02-17 342.95 349.60 337.00 338.85 0.0M
2022-02-16 354.00 354.50 340.65 342.95 0.0M
2022-02-15 340.00 379.15 338.65 350.05 0.1M
2022-02-14 334.00 336.55 322.40 324.95 0.0M
2022-02-11 346.40 349.80 337.00 338.60 0.0M
2022-02-10 352.80 357.90 349.40 351.05 0.0M
2022-02-09 356.20 358.55 351.00 352.10 0.0M
2022-02-08 360.55 365.20 347.95 354.05 0.0M
2022-02-07 368.00 371.70 357.05 359.50 0.0M
2022-02-04 377.60 379.45 366.95 367.40 0.0M
2022-02-03 386.70 386.70 372.45 373.50 0.0M
2022-02-02 336.00 397.90 336.00 384.70 0.1M
2022-02-01 323.85 339.90 320.50 335.25 0.0M
2022-01-31 321.40 331.80 317.30 322.05 0.0M
2022-01-28 327.60 327.60 316.65 317.25 0.0M
2022-01-27 315.00 318.75 310.80 312.45 0.0M
2022-01-25 309.45 319.50 304.00 314.05 0.0M
2022-01-24 323.75 325.00 307.90 314.80 0.0M
2022-01-21 330.55 335.00 321.10 323.65 0.0M
2022-01-20 333.70 337.70 331.55 332.25 0.0M
2022-01-19 334.60 336.70 330.75 333.70 0.0M
2022-01-18 340.85 345.00 333.70 335.20 0.0M
2022-01-17 337.25 343.20 336.00 339.20 0.0M
2022-01-14 337.35 341.25 333.20 334.90 0.0M
2022-01-13 333.15 344.00 333.15 339.20 0.0M
2022-01-12 330.80 341.05 329.75 336.60 0.0M
2022-01-11 327.70 333.80 326.85 330.25 0.0M
2022-01-10 327.10 333.00 324.85 328.15 0.0M
2022-01-07 332.60 332.60 324.15 325.75 0.0M
2022-01-06 327.70 329.80 325.00 326.05 0.0M
2022-01-05 326.70 337.45 326.65 330.50 0.0M
2022-01-04 323.00 331.45 321.95 326.55 0.0M
2022-01-03 315.00 326.00 297.00 322.35 0.0M