NSE · DREDGECORP · stock
Dredging Corporation of India Limited (DREDGECORP) stock price history
Every NSE trading session of Dredging Corporation of India Limited from Jan 15, 2004 to Nov 13, 2026: 5,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DREDGECORP adjusted close, 2004 to 2026
- ₹1,438
- All time high, 2024
- ₹1,286
- 52 week high, ₹758.60 low
- 5,647
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
DREDGECORP key facts
- Dredging Corporation of India Limited (DREDGECORP) closed at ₹857.20 on Nov 13, 2026 on NSE.
- DREDGECORP's all time high close is ₹1,438, set on Jul 16, 2024; its all time low close is ₹125.80 on Mar 24, 2020.
- DREDGECORP's 52 week range is ₹758.60 to ₹1,286.
- DREDGECORP returned +10.6% over the year to Nov 13, 2026 and +145.5% over five years.
- Over ten years DREDGECORP returned +120%, +8.2% a year compounded.
- DREDGECORP's deepest drawdown was -89.7% from Nov 15, 2007 to Mar 24, 2020.
- DataCedar holds 5,647 daily sessions of DREDGECORP history from Jan 15, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DREDGECORP price chart, 2004 to 2026
DREDGECORP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -19.5% |
| 6 months | -4.8% |
| Year to date | -14.7% |
| 1 year | +10.6% |
| 3 years | +79.6% |
| 5 years | +145.5% |
| 10 years | +119.8% |
| Since Jan 15, 2004 | +88.8% |
| Compound annual growth, 22.8 years | +2.8% |
DREDGECORP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,438 on Jul 16, 2024
- All time low close
- ₹125.80 on Mar 24, 2020
- 52 week high
- ₹1,286 on Jun 4, 2026
- 52 week low
- ₹758.60 on Mar 30, 2026
- Deepest drawdown
- -89.7% from Nov 15, 2007 to Mar 24, 2020, recovered Jul 3, 2024
- Best single session
- +20.0% on Apr 15, 2009
- Worst single session
- -20.0% on Oct 27, 2008
- Volatility, 1 year annualised
- 55.2%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2017, +123%
- Worst calendar year
- 2008, -76%
DREDGECORP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jan 15, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,015 | ₹1,286 | ₹758.60 | ₹857.20 | -14.1% | 76.5M | 214 |
| 2025 | ₹836.00 | ₹1,071 | ₹495.00 | ₹997.55 | +19.6% | 60.1M | 249 |
| 2024 | ₹601.00 | ₹1,458 | ₹585.05 | ₹834.25 | +39.2% | 34.1M | 246 |
| 2023 | ₹388.10 | ₹628.70 | ₹275.30 | ₹599.25 | +54.4% | 66M | 245 |
| 2022 | ₹316.20 | ₹456.45 | ₹248.00 | ₹388.10 | +22.9% | 40.6M | 248 |
| 2021 | ₹333.00 | ₹476.00 | ₹278.00 | ₹315.90 | -4.7% | 55.8M | 248 |
| 2020 | ₹333.75 | ₹361.90 | ₹121.00 | ₹331.40 | -0.5% | 56M | 251 |
| 2019 | ₹436.03 | ₹474.97 | ₹293.00 | ₹333.05 | -23.8% | 84.3M | 243 |
| 2018 | ₹847.32 | ₹909.94 | ₹283.72 | ₹436.82 | -48.2% | 82.1M | 246 |
| 2017 | ₹377.99 | ₹875.39 | ₹377.99 | ₹842.53 | +123.1% | 90M | 248 |
| 2016 | ₹374.20 | ₹456.54 | ₹284.11 | ₹377.64 | +1.1% | 11.4M | 246 |
| 2015 | ₹413.72 | ₹470.04 | ₹302.03 | ₹373.56 | -9.4% | 17.4M | 246 |
| 2014 | ₹276.65 | ₹550.02 | ₹200.03 | ₹412.36 | +50.7% | 31.1M | 244 |
| 2013 | ₹224.53 | ₹318.85 | ₹147.55 | ₹273.61 | +22.4% | 8M | 248 |
| 2012 | ₹215.82 | ₹307.36 | ₹205.29 | ₹223.48 | +3.9% | 13.9M | 245 |
| 2011 | ₹436.29 | ₹459.60 | ₹178.72 | ₹215.15 | -49.9% | 6.7M | 246 |
| 2010 | ₹507.43 | ₹747.43 | ₹390.66 | ₹429.82 | -14.3% | 30.9M | 250 |
| 2009 | ₹237.09 | ₹614.88 | ₹184.89 | ₹501.62 | +115.7% | 8M | 243 |
| 2008 | ₹1,005 | ₹1,192 | ₹165.56 | ₹232.61 | -76.5% | 2.4M | 246 |
| 2007 | ₹534.51 | ₹1,244 | ₹406.54 | ₹988.44 | +85.0% | 5.4M | 248 |
| 2006 | ₹518.26 | ₹650.87 | ₹395.16 | ₹534.20 | +3.3% | 2.7M | 247 |
| 2005 | ₹417.52 | ₹586.08 | ₹361.40 | ₹517.30 | +25.5% | 3.2M | 250 |
| 2004 | ₹454.77 | ₹534.83 | ₹304.55 | ₹412.21 | n/a | 6.8M | 250 |
DREDGECORP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹857.20 | +4.9% |
| October 2026 | ₹817.25 | -11.2% |
| September 2026 | ₹920.20 | -16.5% |
| August 2026 | ₹1,102 | -3.3% |
| July 2026 | ₹1,139 | +3.9% |
| June 2026 | ₹1,097 | -5.5% |
| May 2026 | ₹1,161 | +23.7% |
| April 2026 | ₹938.45 | +22.1% |
| March 2026 | ₹768.55 | -19.2% |
| February 2026 | ₹951.20 | -15.5% |
| January 2026 | ₹1,126 | +12.9% |
| December 2025 | ₹997.55 | +16.3% |
About the DREDGECORP data
Daily bars. 5,647 sessions from Jan 15, 2004 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 15, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3ADREDGECORP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- DPWIRES D P Wires Limited
- DRAGARWQ Dr Agarwals Eye Hospital Limited
- DRCSYSTEMS DRC Systems India Limited
- DREAMFOLKS Dreamfolks Services Limited
- DRREDDY Dr. Reddy's Laboratories Limited
- DSFCL DCM Shriram Fine Chemicals Limited
- DSKULKARNI DS Kulkarni Developers Limited
- DSSL Dynacons Systems & Solutions Limited
Common questions
DREDGECORP share price history
