Dredging Corporation

DRDG
🏛️ Indien →
631.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 597.00 611.85 593.25 599.35 0.0M
2023-12-28 595.00 618.75 589.55 597.20 0.0M
2023-12-27 610.25 612.75 588.85 594.80 0.0M
2023-12-26 579.70 621.20 573.95 607.40 0.1M
2023-12-22 571.10 585.25 566.90 573.75 0.0M
2023-12-21 555.05 568.90 546.00 560.50 0.0M
2023-12-20 599.05 608.25 547.85 551.00 0.0M
2023-12-19 593.05 618.00 592.35 595.15 0.0M
2023-12-18 588.05 606.55 588.00 595.30 0.0M
2023-12-15 592.45 613.35 590.55 595.05 0.0M
2023-12-14 605.65 607.70 591.60 596.00 0.0M
2023-12-13 596.65 627.70 592.50 602.35 0.1M
2023-12-12 570.70 617.95 563.25 591.55 0.1M
2023-12-11 565.35 575.00 553.10 570.60 0.0M
2023-12-08 570.10 577.35 544.90 560.05 0.1M
2023-12-07 520.00 589.00 520.00 562.85 0.2M
2023-12-06 510.00 519.50 506.90 512.25 0.0M
2023-12-05 521.35 522.85 506.50 508.50 0.0M
2023-12-04 530.00 531.25 516.30 517.75 0.0M
2023-12-01 523.95 524.90 511.70 513.65 0.0M
2023-11-30 522.30 525.30 508.30 518.90 0.0M
2023-11-29 533.70 535.40 520.05 521.90 0.0M
2023-11-28 525.40 546.80 522.95 527.30 0.0M
2023-11-24 521.00 535.00 521.00 525.60 0.0M
2023-11-23 526.65 535.10 516.00 520.25 0.0M
2023-11-22 495.00 535.00 495.00 522.50 0.1M
2023-11-21 503.15 511.00 491.00 493.25 0.0M
2023-11-20 483.15 505.60 483.00 495.05 0.0M
2023-11-17 484.25 489.40 480.00 482.70 0.0M
2023-11-16 487.85 498.00 480.65 485.10 0.0M
2023-11-15 486.15 491.30 478.00 487.60 0.0M
2023-11-13 506.00 506.00 476.00 477.20 0.0M
2023-11-12 494.40 494.40 488.00 489.80 0.0M
2023-11-10 481.75 485.00 476.00 483.20 0.0M
2023-11-09 483.00 483.00 472.80 477.55 0.0M
2023-11-08 498.40 498.40 480.00 482.60 0.0M
2023-11-07 507.35 519.00 501.20 503.40 0.0M
2023-11-06 475.05 509.00 473.15 502.25 0.1M
2023-11-03 454.10 475.95 454.10 466.90 0.0M
2023-11-02 463.45 465.70 456.00 457.95 0.0M
2023-11-01 469.00 469.00 456.00 457.85 0.0M
2023-10-31 471.10 475.00 463.15 467.25 0.0M
2023-10-30 455.40 474.90 448.80 468.10 0.0M
2023-10-27 447.90 465.10 447.90 453.70 0.0M
2023-10-26 444.00 444.00 425.05 440.45 0.0M
2023-10-25 473.95 473.95 434.45 446.10 0.0M
2023-10-23 488.00 488.00 453.00 456.35 0.0M
2023-10-20 497.25 504.15 480.15 482.05 0.0M
2023-10-19 498.10 504.10 488.35 491.75 0.0M
2023-10-18 523.05 527.90 493.55 497.25 0.0M
2023-10-17 526.80 539.00 513.00 519.45 0.0M
2023-10-16 519.60 535.90 512.90 516.45 0.0M
2023-10-13 495.05 532.95 495.00 513.10 0.1M
2023-10-12 459.45 518.00 459.45 495.00 0.1M
2023-10-11 461.00 468.75 458.10 459.00 0.0M
2023-10-10 445.15 473.40 445.15 461.95 0.0M
2023-10-09 458.00 458.00 442.95 445.75 0.0M
2023-10-06 463.95 464.75 457.00 461.20 0.0M
2023-10-05 464.05 469.10 458.80 460.95 0.0M
2023-10-04 466.25 467.40 453.00 460.05 0.0M
2023-10-03 476.75 477.75 465.55 467.10 0.0M
2023-09-29 472.75 482.10 464.70 477.15 0.0M
2023-09-28 473.25 484.00 466.00 468.50 0.0M
2023-09-27 470.85 472.00 461.25 468.45 0.0M
2023-09-26 461.90 479.00 460.45 463.90 0.0M
2023-09-25 456.05 469.90 455.35 460.00 0.0M
2023-09-22 453.05 469.90 451.00 461.25 0.0M
2023-09-21 470.05 475.75 455.00 456.10 0.0M
2023-09-20 478.30 485.05 465.00 469.65 0.0M
2023-09-18 496.80 499.25 478.30 479.90 0.0M
2023-09-15 498.00 508.00 493.00 495.10 0.0M
2023-09-14 493.95 500.00 488.00 493.75 0.0M
2023-09-13 488.00 499.15 457.00 486.40 0.0M
2023-09-12 540.95 548.70 483.45 486.60 0.0M
2023-09-11 539.05 544.00 521.85 535.65 0.0M
2023-09-08 529.00 544.65 526.50 531.90 0.0M
2023-09-07 524.50 553.35 524.50 534.45 0.0M
2023-09-06 540.05 543.00 521.35 527.25 0.0M
2023-09-05 540.00 558.00 525.65 539.35 0.0M
2023-09-04 508.10 562.05 508.10 533.15 0.1M
2023-09-01 518.65 524.10 509.10 514.80 0.0M
2023-08-31 515.95 516.05 502.15 504.30 0.0M
2023-08-30 522.00 529.50 510.30 514.60 0.0M
2023-08-29 527.95 528.35 508.00 514.25 0.0M
2023-08-28 503.30 534.00 499.70 520.60 0.0M
2023-08-25 511.55 519.30 491.70 493.15 0.0M
2023-08-24 535.25 540.05 506.10 510.60 0.1M
2023-08-23 506.95 548.35 503.00 535.20 0.3M
2023-08-22 431.10 512.45 430.55 501.55 0.6M
2023-08-21 424.30 436.90 418.55 427.05 0.0M
2023-08-18 440.00 440.00 421.10 423.25 0.0M
2023-08-17 419.25 444.35 413.85 432.40 0.1M
2023-08-16 372.05 433.50 372.05 419.25 0.1M
2023-08-14 385.90 389.60 373.15 380.55 0.0M
2023-08-11 372.40 404.35 371.40 380.70 0.1M
2023-08-10 362.95 376.40 361.95 366.30 0.0M
2023-08-09 365.00 367.45 359.85 361.10 0.0M
2023-08-08 379.70 391.00 364.25 365.00 0.0M
2023-08-07 370.00 377.90 367.70 372.00 0.0M
2023-08-04 365.30 378.00 365.30 368.75 0.0M
2023-08-03 360.75 364.90 357.00 362.60 0.0M
2023-08-02 373.00 374.75 356.70 361.10 0.0M
2023-08-01 372.10 379.00 370.95 372.60 0.0M
2023-07-31 360.05 374.05 360.05 371.05 0.0M
2023-07-28 366.65 368.00 362.95 364.15 0.0M
2023-07-27 362.70 376.00 362.70 366.25 0.0M
2023-07-26 359.10 368.20 359.10 363.55 0.0M
2023-07-25 360.95 373.00 356.45 358.25 0.0M
2023-07-24 358.45 363.60 358.15 360.25 0.0M
2023-07-21 355.95 359.95 353.00 358.05 0.0M
2023-07-20 359.90 361.70 356.95 357.25 0.0M
2023-07-19 361.90 364.50 357.85 358.55 0.0M
2023-07-18 362.50 366.00 358.05 359.95 0.0M
2023-07-17 364.50 366.50 359.00 360.00 0.0M
2023-07-14 362.50 367.00 356.60 363.30 0.0M
2023-07-13 366.15 366.40 358.00 360.45 0.0M
2023-07-12 367.65 372.35 362.25 363.85 0.0M
2023-07-11 360.55 374.80 358.80 367.05 0.0M
2023-07-10 366.20 368.90 357.00 358.55 0.0M
2023-07-07 355.85 373.00 355.85 366.20 0.0M
2023-07-06 357.30 369.60 356.70 363.10 0.0M
2023-07-05 340.55 363.45 340.15 353.35 0.0M
2023-07-04 340.30 345.00 337.00 339.45 0.0M
2023-07-03 337.40 344.55 337.40 338.45 0.0M
2023-06-30 339.95 342.20 335.30 337.50 0.0M
2023-06-28 345.15 348.55 339.25 339.95 0.0M
2023-06-27 343.30 346.30 341.50 343.00 0.0M
2023-06-26 339.90 344.05 339.00 340.00 0.0M
2023-06-23 346.70 346.70 338.00 338.95 0.0M
2023-06-22 353.00 356.70 346.10 348.00 0.0M
2023-06-21 337.95 359.00 337.45 349.85 0.0M
2023-06-20 335.00 341.00 332.10 337.70 0.0M
2023-06-19 337.00 342.95 335.00 335.90 0.0M
2023-06-16 332.30 343.85 332.30 336.85 0.0M
2023-06-15 334.80 339.80 330.45 331.35 0.0M
2023-06-14 332.95 339.95 331.95 335.35 0.0M
2023-06-13 324.60 335.85 324.05 332.30 0.0M
2023-06-12 326.95 328.35 322.20 323.55 0.0M
2023-06-09 326.00 333.00 317.60 323.65 0.0M
2023-06-08 328.00 331.40 324.25 325.70 0.0M
2023-06-07 326.55 331.50 326.30 328.45 0.0M
2023-06-06 319.95 330.00 319.40 324.55 0.0M
2023-06-05 317.05 326.00 315.75 320.00 0.0M
2023-06-02 315.40 316.85 314.20 315.45 0.0M
2023-06-01 316.95 318.00 313.00 313.60 0.0M
2023-05-31 315.00 316.40 311.50 313.70 0.0M
2023-05-30 314.90 315.70 313.30 313.90 0.0M
2023-05-29 316.00 318.00 309.40 309.85 0.0M
2023-05-26 319.95 324.90 313.05 315.15 0.0M
2023-05-25 337.00 341.90 329.80 332.85 0.0M
2023-05-24 337.00 342.35 333.95 335.85 0.0M
2023-05-23 337.20 341.30 335.45 337.95 0.0M
2023-05-22 337.00 340.15 334.05 336.05 0.0M
2023-05-19 338.00 344.10 331.90 336.85 0.0M
2023-05-18 342.50 346.00 336.80 337.45 0.0M
2023-05-17 343.05 352.85 339.05 342.60 0.0M
2023-05-16 332.55 346.50 330.95 341.90 0.0M
2023-05-15 328.10 335.20 322.05 331.85 0.0M
2023-05-12 331.85 336.00 328.45 330.65 0.0M
2023-05-11 331.25 337.15 328.55 330.20 0.0M
2023-05-10 327.95 330.50 325.75 329.00 0.0M
2023-05-09 335.00 335.00 326.00 327.30 0.0M
2023-05-08 330.65 332.50 327.60 329.25 0.0M
2023-05-05 336.50 339.00 328.05 329.10 0.0M
2023-05-04 336.50 345.00 334.50 335.35 0.0M
2023-05-03 323.40 341.30 322.60 334.75 0.0M
2023-05-02 327.50 329.45 320.00 323.60 0.0M
2023-04-28 321.95 332.75 317.95 323.35 0.0M
2023-04-27 318.70 327.40 313.80 321.75 0.0M
2023-04-26 304.95 329.40 301.70 317.35 0.0M
2023-04-25 306.50 308.00 304.05 305.90 0.0M
2023-04-24 308.40 310.30 305.00 306.15 0.0M
2023-04-21 308.55 308.80 303.80 306.15 0.0M
2023-04-20 309.00 309.70 305.20 307.10 0.0M
2023-04-19 305.80 311.00 305.75 307.55 0.0M
2023-04-18 308.05 309.55 303.30 305.95 0.0M
2023-04-17 304.20 310.80 302.70 306.65 0.0M
2023-04-13 304.60 312.90 303.10 305.55 0.0M
2023-04-12 306.55 306.55 301.70 302.10 0.0M
2023-04-11 300.65 306.45 300.05 302.60 0.0M
2023-04-10 298.80 300.75 297.70 299.35 0.0M
2023-04-06 301.00 301.00 293.55 296.65 0.0M
2023-04-05 291.95 303.25 291.85 301.10 0.0M
2023-04-03 285.55 291.70 285.55 289.70 0.0M
2023-03-31 285.00 291.00 279.75 281.85 0.0M
2023-03-29 279.50 286.70 278.10 281.60 0.0M
2023-03-28 285.00 286.70 275.45 277.55 0.0M
2023-03-27 294.95 295.65 285.05 285.95 0.0M
2023-03-24 302.75 305.60 294.25 295.05 0.0M
2023-03-23 306.75 312.50 302.25 303.90 0.0M
2023-03-22 306.45 312.50 306.45 309.50 0.0M
2023-03-21 312.95 312.95 301.90 304.35 0.0M
2023-03-20 311.15 312.00 300.10 302.90 0.0M
2023-03-17 313.85 317.85 311.00 312.60 0.0M
2023-03-16 317.50 320.65 309.85 310.25 0.0M
2023-03-15 328.75 329.05 316.00 316.50 0.0M
2023-03-14 321.05 330.75 321.05 324.10 0.0M
2023-03-13 334.05 343.30 326.05 327.40 0.0M
2023-03-10 349.80 359.55 341.60 343.15 0.0M
2023-03-09 343.80 348.00 338.00 340.90 0.0M
2023-03-08 347.95 347.95 341.30 343.65 0.0M
2023-03-06 336.75 347.00 336.75 343.30 0.0M
2023-03-03 334.30 338.20 333.80 336.55 0.0M
2023-03-02 331.00 336.20 330.00 331.70 0.0M
2023-03-01 327.50 334.40 327.50 332.60 0.0M
2023-02-28 327.95 331.75 320.70 324.25 0.0M
2023-02-27 334.85 335.00 326.20 327.50 0.0M
2023-02-24 332.10 339.80 332.00 334.65 0.0M
2023-02-23 325.35 337.45 325.35 332.40 0.0M
2023-02-22 332.55 335.00 324.00 326.25 0.0M
2023-02-21 344.75 344.75 332.80 333.60 0.0M
2023-02-20 350.00 350.00 342.05 343.25 0.0M
2023-02-17 346.00 359.55 342.85 347.10 0.0M
2023-02-16 344.30 347.70 342.90 344.85 0.0M
2023-02-15 341.25 344.30 340.85 342.55 0.0M
2023-02-14 343.50 345.00 337.00 341.90 0.0M
2023-02-13 354.10 355.30 339.70 342.75 0.0M
2023-02-10 352.25 361.20 341.85 356.80 0.0M
2023-02-09 352.50 357.10 351.00 351.60 0.0M
2023-02-08 351.55 354.20 348.40 351.45 0.0M
2023-02-07 347.95 363.10 345.00 352.05 0.0M
2023-02-06 348.60 349.35 343.20 345.00 0.0M
2023-02-03 346.60 351.70 336.90 345.95 0.0M
2023-02-02 346.85 353.40 340.75 343.55 0.0M
2023-02-01 374.60 374.60 344.00 348.55 0.0M
2023-01-31 346.05 366.10 342.20 364.95 0.0M
2023-01-30 347.95 355.55 340.25 344.85 0.0M
2023-01-27 352.00 359.40 341.10 346.55 0.0M
2023-01-25 361.05 361.05 353.10 358.80 0.0M
2023-01-24 364.75 367.00 360.40 361.00 0.0M
2023-01-23 363.50 369.70 362.50 363.50 0.0M
2023-01-20 362.80 369.85 362.80 365.40 0.0M
2023-01-19 367.70 369.60 360.30 362.05 0.0M
2023-01-18 370.90 371.95 367.35 369.05 0.0M
2023-01-17 368.60 376.35 367.80 371.70 0.0M
2023-01-16 366.80 371.30 365.05 365.90 0.0M
2023-01-13 367.45 370.60 364.40 366.80 0.0M
2023-01-12 366.20 375.25 363.60 364.80 0.0M
2023-01-11 363.00 369.00 361.50 364.70 0.0M
2023-01-10 368.80 370.55 361.75 362.70 0.0M
2023-01-09 372.85 375.15 365.05 369.55 0.0M
2023-01-06 375.85 377.55 365.90 368.25 0.0M
2023-01-05 368.35 381.55 368.35 374.30 0.0M
2023-01-04 388.05 390.20 376.10 377.75 0.0M
2023-01-03 386.35 395.65 386.35 388.80 0.0M
2023-01-02 387.75 392.70 382.45 387.55 0.0M