Dredging Corporation

DRDG
🏛️ India →
631.25
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 318.30 319.20 314.35 316.10 0.0M
2021-12-30 315.90 319.20 315.30 315.95 0.0M
2021-12-29 319.20 321.55 314.30 315.15 0.0M
2021-12-28 317.15 321.95 316.50 317.05 0.0M
2021-12-27 315.50 319.00 314.00 315.50 0.0M
2021-12-24 323.70 330.95 315.70 317.35 0.0M
2021-12-23 313.00 333.70 312.30 323.10 0.0M
2021-12-22 306.00 315.05 304.65 311.00 0.0M
2021-12-21 303.15 310.10 302.15 303.85 0.0M
2021-12-20 315.80 315.80 300.30 302.00 0.0M
2021-12-17 321.40 321.70 314.20 315.30 0.0M
2021-12-16 327.35 329.35 321.60 322.55 0.0M
2021-12-15 329.90 333.20 325.70 327.00 0.0M
2021-12-14 328.15 332.50 326.90 328.30 0.0M
2021-12-13 332.55 339.20 330.00 331.45 0.0M
2021-12-10 328.50 333.15 328.05 329.50 0.0M
2021-12-09 327.20 333.55 325.05 328.85 0.0M
2021-12-08 327.45 329.45 325.00 326.05 0.0M
2021-12-07 322.80 329.00 319.90 321.20 0.0M
2021-12-06 329.90 331.00 317.80 318.85 0.0M
2021-12-03 322.50 328.70 318.65 320.10 0.0M
2021-12-02 316.65 324.30 316.65 322.50 0.0M
2021-12-01 320.00 322.90 313.65 314.90 0.0M
2021-11-30 318.60 326.30 314.40 315.60 0.0M
2021-11-29 318.90 327.15 312.00 314.45 0.0M
2021-11-26 328.95 329.95 317.00 318.60 0.0M
2021-11-25 329.00 335.30 328.30 331.05 0.0M
2021-11-24 328.15 333.80 328.15 329.05 0.0M
2021-11-23 322.35 330.05 321.65 325.95 0.0M
2021-11-22 337.05 340.15 322.55 324.40 0.0M
2021-11-18 344.35 345.55 334.20 336.55 0.0M
2021-11-17 342.60 351.20 342.35 343.50 0.0M
2021-11-16 342.05 347.90 340.00 344.30 0.0M
2021-11-15 345.00 346.70 339.00 341.35 0.0M
2021-11-12 359.90 359.90 347.60 348.45 0.0M
2021-11-11 353.25 355.00 346.20 348.30 0.0M
2021-11-10 348.80 354.90 348.80 351.90 0.0M
2021-11-09 343.15 356.85 343.15 350.10 0.0M
2021-11-08 347.25 353.65 344.90 351.70 0.0M
2021-11-04 345.75 349.55 341.00 346.50 0.0M
2021-11-03 352.00 355.60 344.85 346.35 0.0M
2021-11-02 351.00 358.25 338.05 350.05 0.0M
2021-11-01 337.00 341.90 336.30 337.85 0.0M
2021-10-29 338.50 340.95 332.25 334.10 0.0M
2021-10-28 341.00 350.30 338.80 339.85 0.0M
2021-10-27 357.65 357.65 348.15 349.75 0.0M
2021-10-26 343.75 355.55 342.80 352.05 0.1M
2021-10-25 369.00 369.00 341.20 342.15 0.0M
2021-10-22 354.00 358.75 346.05 348.30 0.0M
2021-10-21 358.55 360.30 349.85 353.55 0.0M
2021-10-20 365.30 365.30 355.00 357.35 0.0M
2021-10-19 380.90 383.10 363.80 365.05 0.0M
2021-10-18 384.00 392.00 377.00 381.10 0.0M
2021-10-14 386.05 386.20 376.00 377.80 0.0M
2021-10-13 366.45 396.00 366.45 387.15 0.1M
2021-10-12 365.05 372.55 361.55 365.25 0.0M
2021-10-11 363.00 372.75 363.00 364.90 0.0M
2021-10-08 366.55 370.00 361.15 362.30 0.0M
2021-10-07 368.10 371.70 361.65 363.45 0.0M
2021-10-06 365.50 374.00 361.90 362.45 0.0M
2021-10-05 355.75 367.65 355.30 362.20 0.0M
2021-10-04 355.25 364.00 354.10 358.65 0.0M
2021-10-01 354.30 364.00 352.55 353.05 0.0M
2021-09-30 360.00 363.30 351.35 356.65 0.0M
2021-09-29 346.00 355.15 344.90 350.10 0.0M
2021-09-28 349.00 356.65 345.00 346.00 0.0M
2021-09-27 350.00 358.00 346.00 347.25 0.0M
2021-09-24 355.05 358.50 349.55 350.70 0.0M
2021-09-23 355.40 359.50 354.00 355.40 0.0M
2021-09-22 353.45 357.20 351.70 352.20 0.0M
2021-09-21 356.90 356.90 348.55 352.00 0.0M
2021-09-20 360.00 368.65 354.00 355.50 0.0M
2021-09-17 382.00 382.00 361.85 363.90 0.0M
2021-09-16 374.00 383.90 372.40 374.50 0.0M
2021-09-15 374.35 384.40 372.30 374.55 0.0M
2021-09-14 363.95 378.00 362.60 373.50 0.0M
2021-09-13 363.00 368.80 359.55 363.30 0.0M
2021-09-09 365.80 370.00 360.05 362.65 0.0M
2021-09-08 350.55 374.80 350.55 362.85 0.0M
2021-09-07 354.70 354.90 349.00 350.80 0.0M
2021-09-06 357.75 358.80 353.00 354.05 0.0M
2021-09-03 356.25 362.95 354.30 355.35 0.0M
2021-09-02 357.80 364.35 354.60 356.35 0.0M
2021-09-01 349.25 365.60 348.55 357.20 0.0M
2021-08-31 349.40 353.50 346.50 348.10 0.0M
2021-08-30 352.40 358.70 343.60 348.50 0.0M
2021-08-27 349.25 355.65 344.75 348.45 0.0M
2021-08-26 355.25 358.40 348.00 349.25 0.0M
2021-08-25 328.45 365.80 328.45 354.75 0.0M
2021-08-24 321.30 329.95 320.00 327.25 0.0M
2021-08-23 332.40 333.20 318.80 319.75 0.0M
2021-08-20 336.00 336.05 328.40 330.15 0.0M
2021-08-18 339.55 343.55 333.60 337.70 0.0M
2021-08-17 346.85 350.00 335.00 337.65 0.0M
2021-08-16 369.00 369.00 345.00 346.20 0.0M
2021-08-13 375.80 375.80 356.60 358.60 0.0M
2021-08-12 355.30 366.80 355.30 364.10 0.0M
2021-08-11 359.05 361.65 344.80 352.95 0.0M
2021-08-10 374.15 377.30 357.30 359.05 0.0M
2021-08-09 380.50 381.00 371.75 372.50 0.0M
2021-08-06 381.25 384.80 378.50 379.10 0.0M
2021-08-05 385.65 385.65 378.00 379.05 0.0M
2021-08-04 391.90 392.50 383.75 384.35 0.0M
2021-08-03 394.60 398.00 386.75 389.35 0.0M
2021-08-02 396.00 402.50 386.50 393.70 0.0M
2021-07-30 389.00 390.00 385.00 385.50 0.0M
2021-07-29 387.20 393.60 383.50 386.10 0.0M
2021-07-28 397.85 397.85 382.05 384.95 0.0M
2021-07-27 383.40 401.05 382.80 393.75 0.0M
2021-07-26 385.45 389.45 382.25 383.15 0.0M
2021-07-23 395.65 395.65 384.55 386.80 0.0M
2021-07-22 387.00 395.30 387.00 391.00 0.0M
2021-07-20 399.00 399.05 381.30 384.45 0.0M
2021-07-19 392.00 395.85 390.80 392.50 0.0M
2021-07-16 397.30 399.50 394.00 394.65 0.0M
2021-07-15 405.00 405.00 396.35 397.65 0.0M
2021-07-14 391.25 403.95 391.25 398.15 0.0M
2021-07-13 404.65 405.30 396.70 398.90 0.0M
2021-07-12 401.10 402.25 395.25 397.15 0.0M
2021-07-09 398.75 403.65 396.80 397.90 0.0M
2021-07-08 405.55 405.85 394.85 397.55 0.0M
2021-07-07 393.65 406.50 393.65 402.15 0.0M
2021-07-06 405.95 410.60 397.10 399.55 0.0M
2021-07-05 405.35 411.40 403.15 404.30 0.0M
2021-07-02 399.50 410.10 398.80 402.40 0.0M
2021-07-01 398.50 403.95 395.20 396.40 0.0M
2021-06-30 404.90 406.55 395.65 398.50 0.0M
2021-06-29 423.50 424.30 411.85 413.85 0.0M
2021-06-28 424.15 424.40 412.90 415.85 0.0M
2021-06-25 407.50 434.75 407.50 421.25 0.1M
2021-06-24 419.80 420.60 409.70 412.20 0.0M
2021-06-23 432.75 434.80 413.70 417.05 0.0M
2021-06-22 410.55 475.00 409.70 428.60 0.5M
2021-06-21 387.65 412.70 387.65 407.70 0.0M
2021-06-18 411.30 411.95 387.80 401.25 0.0M
2021-06-17 412.65 425.70 404.40 407.35 0.0M
2021-06-16 401.90 439.40 400.25 419.25 0.2M
2021-06-15 400.00 403.90 396.00 398.25 0.0M
2021-06-14 406.00 407.90 396.20 398.90 0.0M
2021-06-11 416.90 418.10 407.60 408.40 0.0M
2021-06-10 401.00 420.15 401.00 414.80 0.0M
2021-06-09 425.80 430.45 401.00 405.35 0.0M
2021-06-08 435.50 440.00 422.50 425.10 0.1M
2021-06-07 405.80 434.00 404.85 428.90 0.1M
2021-06-04 394.60 411.15 391.05 402.40 0.0M
2021-06-03 388.95 401.80 388.95 393.80 0.0M
2021-06-02 384.70 388.75 382.95 387.00 0.0M
2021-06-01 392.75 393.70 380.55 381.55 0.0M
2021-05-31 394.40 395.10 389.00 392.15 0.0M
2021-05-28 401.40 403.00 391.40 392.35 0.0M
2021-05-27 395.60 403.55 394.30 398.05 0.0M
2021-05-26 399.00 407.40 392.55 393.90 0.0M
2021-05-25 401.30 403.75 395.00 397.85 0.0M
2021-05-24 407.65 407.70 396.65 398.90 0.0M
2021-05-21 392.45 413.05 392.30 404.65 0.1M
2021-05-20 396.70 399.00 390.00 391.45 0.0M
2021-05-19 375.50 404.00 375.50 393.50 0.0M
2021-05-18 391.90 396.85 390.50 392.45 0.0M
2021-05-17 388.00 392.80 385.80 388.05 0.0M
2021-05-14 402.00 402.00 384.00 386.85 0.0M
2021-05-12 401.00 414.50 395.75 398.90 0.0M
2021-05-11 380.00 417.00 376.95 398.35 0.1M
2021-05-10 381.15 386.00 380.00 381.20 0.0M
2021-05-07 388.70 393.75 380.80 381.35 0.0M
2021-05-06 383.00 401.00 380.40 388.70 0.0M
2021-05-05 379.00 382.45 374.45 378.15 0.0M
2021-05-04 374.75 385.00 370.40 371.60 0.0M
2021-05-03 361.00 379.20 360.00 371.20 0.0M
2021-04-30 350.45 384.20 350.45 362.85 0.0M
2021-04-29 356.10 358.10 352.25 353.35 0.0M
2021-04-28 354.30 359.45 352.75 353.75 0.0M
2021-04-27 352.25 360.00 349.95 355.00 0.0M
2021-04-26 354.35 356.00 344.40 348.35 0.0M
2021-04-23 349.10 357.00 343.85 346.25 0.0M
2021-04-22 347.75 354.80 346.25 349.10 0.0M
2021-04-20 345.00 357.35 340.70 344.65 0.0M
2021-04-19 340.00 341.85 333.25 338.60 0.0M
2021-04-16 350.35 358.70 348.85 350.60 0.0M
2021-04-15 341.00 360.00 341.00 346.70 0.0M
2021-04-13 350.20 360.00 339.85 354.25 0.0M
2021-04-12 366.80 367.50 343.95 347.70 0.0M
2021-04-09 379.95 385.15 376.00 378.15 0.0M
2021-04-08 385.75 390.10 377.55 378.40 0.0M
2021-04-07 383.30 391.45 382.50 383.40 0.0M
2021-04-06 370.70 398.00 367.65 382.80 0.0M
2021-04-05 375.10 388.80 369.90 371.90 0.0M
2021-04-01 374.00 390.90 373.60 383.85 0.0M
2021-03-31 376.10 385.00 367.90 370.25 0.0M
2021-03-30 376.65 392.95 368.60 376.10 0.0M
2021-03-26 356.00 391.45 356.00 373.35 0.0M
2021-03-25 373.00 373.00 352.80 353.70 0.0M
2021-03-24 388.00 393.00 367.90 371.40 0.0M
2021-03-23 397.75 411.60 381.55 390.65 0.1M
2021-03-22 344.35 404.60 338.65 396.05 0.2M
2021-03-19 343.45 348.00 323.30 339.90 0.0M
2021-03-18 366.50 369.20 343.00 347.55 0.0M
2021-03-17 380.60 383.45 361.00 362.70 0.0M
2021-03-16 386.70 393.15 380.25 381.15 0.0M
2021-03-15 391.00 393.35 376.00 385.10 0.0M
2021-03-12 403.55 405.55 388.10 391.80 0.0M
2021-03-10 391.75 406.15 389.30 400.90 0.0M
2021-03-09 403.95 405.00 384.90 388.90 0.0M
2021-03-08 403.30 416.10 394.90 398.80 0.0M
2021-03-05 410.00 425.90 402.55 405.40 0.1M
2021-03-04 421.85 433.15 413.95 418.30 0.0M
2021-03-03 434.00 439.85 418.75 421.85 0.1M
2021-03-02 418.00 456.95 417.00 434.70 0.1M
2021-03-01 415.20 437.55 396.40 414.30 0.2M
2021-02-26 361.00 435.35 352.85 411.70 0.4M
2021-02-25 375.00 388.90 360.50 362.80 0.1M
2021-02-24 322.00 379.70 322.00 360.40 0.4M
2021-02-23 307.05 328.00 303.00 320.95 0.0M
2021-02-22 318.20 322.95 301.90 306.25 0.0M
2021-02-19 315.40 341.75 311.45 317.30 0.1M
2021-02-18 295.15 324.00 293.85 314.80 0.1M
2021-02-17 294.00 295.95 291.40 294.25 0.0M
2021-02-16 290.00 297.00 290.00 293.00 0.1M
2021-02-15 290.00 297.00 290.00 293.05 0.0M
2021-02-12 300.30 307.80 295.45 297.85 0.0M
2021-02-11 299.70 304.75 299.00 299.85 0.0M
2021-02-10 298.95 299.95 294.25 297.10 0.0M
2021-02-09 307.00 308.75 298.05 299.40 0.0M
2021-02-08 293.70 307.65 293.70 304.55 0.0M
2021-02-05 299.75 304.20 292.30 293.20 0.0M
2021-02-04 292.55 301.75 292.55 296.75 0.0M
2021-02-03 289.15 296.65 287.70 292.15 0.0M
2021-02-02 293.05 295.00 287.00 288.25 0.0M
2021-02-01 282.00 288.80 280.00 287.55 0.0M
2021-01-29 285.30 285.75 280.00 281.05 0.0M
2021-01-28 280.05 284.55 279.75 281.90 0.0M
2021-01-27 281.50 288.50 279.95 281.35 0.0M
2021-01-25 290.35 297.35 256.00 282.30 0.0M
2021-01-22 298.85 300.20 292.10 294.25 0.0M
2021-01-21 306.20 311.55 296.00 299.00 0.0M
2021-01-20 305.00 308.75 303.00 304.25 0.0M
2021-01-19 311.30 311.30 304.25 306.05 0.0M
2021-01-18 307.90 309.90 298.80 300.85 0.0M
2021-01-15 316.10 316.10 308.00 309.05 0.0M
2021-01-14 317.85 319.80 313.05 316.10 0.0M
2021-01-13 328.05 329.30 317.50 319.05 0.0M
2021-01-12 322.95 332.00 321.40 325.55 0.0M
2021-01-11 329.65 330.90 320.50 324.05 0.0M
2021-01-08 322.00 340.75 322.00 328.15 0.0M
2021-01-07 327.70 328.70 319.05 320.80 0.0M
2021-01-06 326.00 332.55 316.90 319.05 0.0M
2021-01-05 323.50 329.00 319.65 322.60 0.0M
2021-01-04 334.00 334.25 323.00 327.85 0.0M
2021-01-01 334.95 335.40 324.65 326.55 0.0M