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
2025-09-26 704.90 704.90 625.00 631.25 0.0M
2025-09-25 680.55 685.55 655.80 660.90 0.0M
2025-09-24 702.35 702.35 675.00 678.60 0.0M
2025-09-23 695.45 701.90 690.60 695.05 0.0M
2025-09-22 662.60 723.00 662.60 691.80 0.0M
2025-09-19 656.95 665.00 654.35 662.50 0.0M
2025-09-18 656.20 660.05 650.30 653.55 0.0M
2025-09-17 650.65 663.55 645.05 654.85 0.0M
2025-09-16 647.00 657.60 642.45 645.55 0.0M
2025-09-15 637.15 678.55 637.15 648.60 0.0M
2025-09-12 635.40 645.50 625.50 637.15 0.0M
2025-09-11 643.45 646.00 632.00 633.90 0.0M
2025-09-10 653.80 666.00 644.00 645.50 0.0M
2025-09-09 638.70 666.35 636.55 647.40 0.0M
2025-09-08 639.90 656.65 634.00 638.70 0.0M
2025-09-05 657.85 657.85 634.00 638.70 0.0M
2025-09-04 650.00 653.95 639.95 648.65 0.0M
2025-09-03 621.50 648.00 617.50 644.25 0.0M
2025-09-02 598.50 628.00 595.70 612.00 0.0M
2025-09-01 588.60 602.15 588.60 596.50 0.0M
2025-08-29 591.00 595.00 586.10 587.35 0.0M
2025-08-28 596.40 601.60 586.60 592.30 0.0M
2025-08-26 601.00 618.20 601.00 603.70 0.0M
2025-08-25 610.05 623.70 610.00 614.10 0.0M
2025-08-22 632.00 632.00 613.00 617.55 0.0M
2025-08-21 631.70 638.65 629.50 630.80 0.0M
2025-08-20 636.45 643.20 628.00 630.50 0.0M
2025-08-19 635.80 637.00 621.25 633.95 0.0M
2025-08-18 641.00 641.00 621.25 623.00 0.0M
2025-08-14 639.95 645.60 623.05 628.15 0.0M
2025-08-13 654.15 657.90 640.80 651.40 0.0M
2025-08-12 655.85 660.00 652.10 654.85 0.0M
2025-08-11 634.50 654.10 630.00 649.55 0.0M
2025-08-08 655.30 657.25 632.00 634.50 0.0M
2025-08-07 650.20 661.85 632.80 657.30 0.0M
2025-08-06 648.80 668.60 648.80 656.85 0.0M
2025-08-05 659.75 674.20 659.75 661.85 0.0M
2025-08-04 662.05 675.00 656.70 668.20 0.0M
2025-08-01 671.45 674.00 656.70 661.50 0.0M
2025-07-31 686.05 686.05 665.30 669.50 0.0M
2025-07-30 685.85 697.90 682.45 686.10 0.0M
2025-07-29 675.65 689.65 666.00 687.30 0.0M
2025-07-28 691.00 699.60 674.50 680.45 0.0M
2025-07-25 702.05 702.30 690.35 693.60 0.0M
2025-07-24 714.90 718.90 703.00 706.95 0.0M
2025-07-23 709.00 715.25 705.30 714.30 0.0M
2025-07-22 711.10 718.85 706.25 707.90 0.0M
2025-07-21 711.85 722.25 702.85 705.15 0.0M
2025-07-18 707.00 725.00 704.90 713.35 0.0M
2025-07-17 719.00 727.30 719.00 722.05 0.0M
2025-07-16 694.00 733.45 692.20 718.80 0.0M
2025-07-15 688.00 698.00 685.45 693.05 0.0M
2025-07-14 689.60 694.00 678.35 683.40 0.0M
2025-07-11 690.05 690.05 683.00 686.00 0.0M
2025-07-10 680.05 705.30 680.05 691.85 0.0M
2025-07-09 700.30 701.30 683.55 690.40 0.0M
2025-07-08 696.40 702.20 689.40 694.10 0.0M
2025-07-07 709.95 715.10 694.00 696.40 0.0M
2025-07-04 714.95 714.95 697.30 700.70 0.0M
2025-07-03 714.65 714.65 697.15 701.30 0.0M
2025-07-02 710.30 712.85 697.00 708.30 0.0M
2025-07-01 712.00 720.00 706.95 714.20 0.0M
2025-06-30 720.55 720.55 709.25 712.20 0.0M
2025-06-27 705.25 724.05 702.95 704.85 0.0M
2025-06-26 730.95 730.95 697.20 700.90 0.0M
2025-06-25 717.95 724.35 702.40 705.20 0.0M
2025-06-24 702.75 715.05 691.70 701.00 0.0M
2025-06-23 696.55 704.45 680.30 688.55 0.0M
2025-06-20 735.45 735.45 690.00 707.30 0.0M
2025-06-19 715.00 716.20 690.00 704.05 0.0M
2025-06-18 729.95 729.95 705.00 713.75 0.0M
2025-06-17 750.00 750.00 715.00 722.40 0.0M
2025-06-16 729.00 741.45 702.35 733.50 0.0M
2025-06-13 730.95 740.50 720.50 726.15 0.0M
2025-06-12 772.70 772.70 736.85 738.75 0.0M
2025-06-11 804.15 804.15 766.60 769.95 0.0M
2025-06-10 797.60 802.45 773.00 775.85 0.0M
2025-06-09 795.00 812.90 790.75 793.65 0.0M
2025-06-06 789.00 808.00 788.35 790.20 0.0M
2025-06-05 799.65 806.95 787.20 789.85 0.0M
2025-06-04 790.00 805.00 778.85 786.75 0.0M
2025-06-03 800.00 800.50 776.55 793.55 0.0M
2025-06-02 818.95 822.25 791.50 796.60 0.0M
2025-05-30 800.00 819.25 761.35 811.00 0.0M
2025-05-29 777.95 828.60 761.95 791.10 0.0M
2025-05-28 750.00 775.15 741.50 764.35 0.0M
2025-05-27 721.60 764.70 721.60 746.05 0.0M
2025-05-26 737.55 745.60 728.00 729.70 0.0M
2025-05-23 735.05 754.45 731.95 737.55 0.0M
2025-05-22 753.90 766.65 742.35 746.35 0.0M
2025-05-21 748.90 796.15 735.00 751.00 0.2M
2025-05-20 714.70 714.70 673.35 676.75 0.0M
2025-05-19 719.55 722.75 693.00 695.00 0.0M
2025-05-16 694.65 744.00 684.00 710.00 0.1M
2025-05-15 697.80 706.65 679.65 684.00 0.0M
2025-05-14 613.95 725.00 613.95 690.70 0.1M
2025-05-13 595.00 628.00 591.85 613.95 0.0M
2025-05-12 583.00 599.00 583.00 593.15 0.0M
2025-05-09 551.05 568.65 545.35 564.60 0.0M
2025-05-08 576.00 604.40 563.35 569.75 0.0M
2025-05-07 556.65 575.20 548.10 572.45 0.0M
2025-05-06 587.60 593.40 559.00 560.50 0.0M
2025-05-05 574.10 591.15 570.00 587.60 0.0M
2025-05-02 579.00 585.15 570.05 574.10 0.0M
2025-04-30 585.05 592.00 572.00 576.65 0.0M
2025-04-29 584.65 607.30 584.65 591.35 0.0M
2025-04-28 595.00 604.15 580.05 584.65 0.0M
2025-04-25 615.35 617.25 572.10 583.20 0.0M
2025-04-24 602.85 640.90 602.85 615.35 0.0M
2025-04-23 625.80 625.80 595.00 602.85 0.0M
2025-04-22 624.00 624.00 607.30 614.65 0.0M
2025-04-21 595.00 616.00 595.00 611.35 0.0M
2025-04-17 600.00 621.70 592.90 603.85 0.0M
2025-04-16 588.95 640.40 578.00 612.05 0.0M
2025-04-15 594.95 595.90 571.00 574.15 0.0M
2025-04-11 529.65 586.85 529.65 576.55 0.0M
2025-04-09 523.85 527.15 513.95 517.85 0.0M
2025-04-08 527.95 531.00 515.00 529.65 0.0M
2025-04-07 520.25 521.95 496.30 508.55 0.0M
2025-04-04 567.10 571.95 537.35 544.45 0.0M
2025-04-03 578.00 590.00 572.90 576.60 0.0M
2025-04-02 566.60 586.65 566.10 578.35 0.0M
2025-04-01 546.95 593.00 544.85 578.95 0.0M
2025-03-28 552.60 575.00 540.20 544.25 0.0M
2025-03-27 537.00 569.05 536.90 552.60 0.0M
2025-03-26 551.90 574.35 534.00 537.00 0.0M
2025-03-25 573.80 581.05 549.90 551.90 0.0M
2025-03-24 582.25 602.35 570.50 573.80 0.0M
2025-03-21 586.90 599.95 564.85 582.25 0.0M
2025-03-20 571.35 582.00 559.00 566.55 0.0M
2025-03-19 558.95 589.95 554.00 571.35 0.0M
2025-03-18 536.00 555.00 535.00 544.50 0.0M
2025-03-17 544.35 559.95 521.55 524.00 0.0M
2025-03-13 527.40 556.00 527.40 548.20 0.0M
2025-03-12 539.95 542.00 521.05 527.40 0.0M
2025-03-11 530.10 536.90 525.00 531.30 0.0M
2025-03-10 557.60 557.65 535.80 539.65 0.0M
2025-03-07 566.60 570.60 551.35 553.40 0.0M
2025-03-06 561.45 576.00 550.70 558.50 0.0M
2025-03-05 524.50 567.05 524.50 561.45 0.0M
2025-03-04 515.80 550.55 510.60 537.25 0.0M
2025-03-03 534.95 534.95 494.75 517.40 0.0M
2025-02-28 540.00 548.45 502.50 515.45 0.0M
2025-02-27 566.30 566.30 543.00 548.50 0.0M
2025-02-25 561.00 574.35 559.70 560.55 0.0M
2025-02-24 574.35 579.95 562.00 565.05 0.0M
2025-02-21 596.75 616.00 580.00 585.90 0.0M
2025-02-20 594.90 618.00 580.00 597.80 0.0M
2025-02-19 580.65 603.00 575.65 578.05 0.0M
2025-02-18 596.35 600.35 560.50 577.05 0.0M
2025-02-17 605.05 605.50 579.30 596.35 0.0M
2025-02-14 641.95 651.15 596.00 604.05 0.0M
2025-02-13 649.35 670.00 631.05 641.95 0.0M
2025-02-12 637.30 666.70 619.95 649.85 0.0M
2025-02-11 675.05 681.50 640.00 645.70 0.0M
2025-02-10 706.10 716.70 678.00 682.70 0.0M
2025-02-07 713.15 714.60 700.00 700.45 0.0M
2025-02-06 705.05 729.80 705.05 713.15 0.0M
2025-02-05 739.90 739.90 696.25 707.05 0.0M
2025-02-04 700.00 730.50 700.00 714.10 0.0M
2025-02-03 750.05 750.05 678.10 698.25 0.0M
2025-02-01 764.25 780.65 751.80 753.40 0.0M
2025-01-31 743.15 771.00 743.15 764.25 0.0M
2025-01-30 742.35 754.45 725.80 743.15 0.0M
2025-01-29 691.65 742.30 691.65 734.85 0.0M
2025-01-28 695.00 710.00 654.30 692.60 0.0M
2025-01-27 720.05 720.10 675.00 682.05 0.0M
2025-01-24 749.95 749.95 710.95 718.55 0.0M
2025-01-23 739.90 749.00 735.25 741.70 0.0M
2025-01-22 750.95 750.95 720.05 732.10 0.0M
2025-01-21 767.75 780.55 745.00 750.95 0.0M
2025-01-20 760.00 775.25 750.05 761.35 0.0M
2025-01-17 769.45 779.95 751.50 757.95 0.0M
2025-01-16 748.70 779.05 748.35 764.55 0.0M
2025-01-15 764.80 770.80 744.00 748.70 0.0M
2025-01-14 716.55 764.75 716.55 759.90 0.0M
2025-01-13 771.05 774.30 713.10 722.45 0.0M
2025-01-10 802.05 802.05 782.00 784.15 0.0M
2025-01-09 843.85 843.85 804.85 809.35 0.0M
2025-01-08 803.05 877.00 794.40 844.95 0.0M
2025-01-07 792.50 806.85 786.55 802.15 0.0M
2025-01-06 830.10 844.65 770.05 786.10 0.0M
2025-01-03 832.00 876.75 828.35 839.20 0.0M
2025-01-02 832.00 836.60 816.30 830.35 0.0M
2025-01-01 838.55 845.65 826.90 837.40 0.0M