Dredging Corporation share price		* Reload page for latest data.	Stock Listed on :	15-01-04	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Dredging Corporation		MCap (aprox) 2680 Crores	Symbol : DREDGECORP	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.5%	-0.1%	-5.8%	16.6%	58.0%	74.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	951.2	-16.8	136.56k	-1.7%
26-02-26	Thu	968	36.4	162.35k	3.9%	Data Update : 8 PM
25-02-26	Wed	931.6	12.5	303.04k	1.4%	27-02-26 : 951.2
24-02-26	Tue	919.1	-14.1	122.95k	-1.5%
23-02-26	Mon	933.2	-23.9	146.64k	-2.5%	Compared to  :  19-02-26 965.5
20-02-26	Fri	957.1	-8.4	122.29k	-0.9%
19-02-26	Thu	965.5	-31.3	122.46k	-3.1%	7 Days %
18-02-26	Wed	996.8	7.4	152.75k	0.7%	-1.5%
17-02-26	Tue	989.4	22.9	149.48k	2.4%
16-02-26	Mon	966.5	-0.3	110.37k	0.0%	Compared to  :  27-01-26 951.75
13-02-26	Fri	966.8	-42.2	168.62k	-4.2%
12-02-26	Thu	1009	-6.6	186.45k	-0.6%	1 Month %
11-02-26	Wed	1015.6	-8.6	207.21k	-0.8%	-0.1%
10-02-26	Tue	1024.2	-17.9	189.68k	-1.7%	.
09-02-26	Mon	1042.1	55.3	296.47k	5.6%	Compared to  :  26-12-25 1009.85
06-02-26	Fri	986.8	-21	375.97k	-2.1%
05-02-26	Thu	1007.8	-106.1	840.95k	-9.5%	2 Months %
04-02-26	Wed	1113.9	1.5	266.31k	0.1%	-5.8%
03-02-26	Tue	1112.4	31.4	304.42k	2.9%
02-02-26	Mon	1081	12.2	661.44k	1.1%	Compared to  :  27-11-25 815.95
01-02-26	Sun	1068.8	-56.95	1.31m	-5.1%
30-01-26	Fri	1125.75	-41.7	1.65m	-3.6%	3 Months %
29-01-26	Thu	1167.45	166.75	3.75m	16.7%	16.6%
28-01-26	Wed	1000.7	48.95	272.02k	5.1%
27-01-26	Tue	951.75	3.95	437.29k	0.4%	Compared to  :  26-08-25 602
23-01-26	Fri	947.8	-60.15	275.75k	-6.0%
22-01-26	Thu	1007.95	27.75	419.09k	2.8%	6 Months %
21-01-26	Wed	980.2	-39.25	524.76k	-3.9%	58.0%
20-01-26	Tue	1019.45	-43.5	648.63k	-4.1%
19-01-26	Mon	1062.95	-65.1	391.36k	-5.8%	Compared to  :  27-02-25 546.4
16-01-26	Fri	1128.05	-2.2	595.66k	-0.2%
14-01-26	Wed	1130.25	25.25	1.7m	2.3%	1 year %
13-01-26	Tue	1105	68.85	2.67m	6.6%	74.1%
12-01-26	Mon	1036.15	77.4	1.82m	8.1%
09-01-26	Fri	958.75	-35.1	773.79k	-3.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	993.85	74.95	3.22m	8.2%
07-01-26	Wed	918.9	-14.75	333.81k	-1.6%
06-01-26	Tue	933.65	-38.2	174.08k	-3.9%
05-01-26	Mon	971.85	7.9	232.76k	0.8%
02-01-26	Fri	963.95	-33.35	229.35k	-3.3%
01-01-26	Thu	997.3	-0.25	754.58k	0.0%
31-12-25	Wed	997.55	-7.65	189.92k	-0.8%
30-12-25	Tue	1005.2	28.8	213.64k	2.9%
29-12-25	Mon	976.4	-33.45	693.7k	-3.3%
26-12-25	Fri	1009.85	22	414.68k	2.2%
24-12-25	Wed	987.85	-3.05	303.68k	-0.3%
23-12-25	Tue	990.9	32.3	539.85k	3.4%
22-12-25	Mon	958.6	18.3	526.78k	1.9%
19-12-25	Fri	940.3	-6.15	154.29k	-0.6%
18-12-25	Thu	946.45	-7	447.57k	-0.7%
17-12-25	Wed	953.45	-67.65	403.34k	-6.6%
16-12-25	Tue	1021.1	-35.9	219.19k	-3.4%
15-12-25	Mon	1057	22.3	804.57k	2.2%
12-12-25	Fri	1034.7	42.45	1.16m	4.3%
11-12-25	Thu	992.25	-21.85	478.9k	-2.2%
10-12-25	Wed	1014.1	-14.95	1.79m	-1.5%
09-12-25	Tue	1029.05	22.55	4.84m	2.2%
08-12-25	Mon	1006.5	125.95	6.55m	14.3%
05-12-25	Fri	880.55	22.35	1m	2.6%
04-12-25	Thu	858.2	-11.45	113.52k	-1.3%
03-12-25	Wed	869.65	-13.45	89.72k	-1.5%
02-12-25	Tue	883.1	-8.4	371.52k	-0.9%
01-12-25	Mon	891.5	33.85	392.89k	3.9%
28-11-25	Fri	857.65	41.7	610.37k	5.1%
27-11-25	Thu	815.95	-3.9	71.94k	-0.5%
26-11-25	Wed	819.85	-4.95	98.82k	-0.6%
25-11-25	Tue	824.8	-5.6	177.51k	-0.7%
24-11-25	Mon	830.4	-31.65	96.59k	-3.7%
21-11-25	Fri	862.05	-17.55	506.35k	-2.0%
20-11-25	Thu	879.6	79.95	372.94k	10.0%
19-11-25	Wed	799.65	-1.75	66.49k	-0.2%
18-11-25	Tue	801.4	17.6	159.57k	2.2%
17-11-25	Mon	783.8	-4.55	49.42k	-0.6%
14-11-25	Fri	788.35	13.05	229.28k	1.7%
13-11-25	Thu	775.3	-78.65	336.79k	-9.2%
12-11-25	Wed	853.95	12.5	241.64k	1.5%
11-11-25	Tue	841.45	4.95	173.58k	0.6%
10-11-25	Mon	836.5	-14.6	267.42k	-1.7%
07-11-25	Fri	851.1	-22.8	373.71k	-2.6%
06-11-25	Thu	873.9	-36.55	565.12k	-4.0%
04-11-25	Tue	889.35	148.2	3.11m	20.0%
03-11-25	Mon	910.45	21.1	3.48m	2.4%
31-10-25	Fri	741.15	8.4	230.54k	1.1%
30-10-25	Thu	732.75	-26.5	801.79k	-3.5%
29-10-25	Wed	759.25	110.65	5.34m	17.1%
28-10-25	Tue	648.6	28.8	245.24k	4.6%
27-10-25	Mon	619.8	-3.75	31.13k	-0.6%
24-10-25	Fri	623.55	-4.95	54.54k	-0.8%
23-10-25	Thu	628.5	-1.3	53.89k	-0.2%
21-10-25	Tue	629.8	-2.75	10.99k	-0.4%
20-10-25	Mon	632.55	32.15	160.03k	5.4%
17-10-25	Fri	606.4	2.15	30.45k	0.4%
16-10-25	Thu	600.4	-6	27.67k	-1.0%
15-10-25	Wed	604.25	6.8	26.5k	1.1%
14-10-25	Tue	597.45	-12.4	38.19k	-2.0%
13-10-25	Mon	609.85	-6.55	30.37k	-1.1%
10-10-25	Fri	616.4	1.75	47.28k	0.3%
09-10-25	Thu	614.65	-4.5	53.64k	-0.7%
08-10-25	Wed	619.15	-1.55	79.61k	-0.2%
07-10-25	Tue	620.7	-10	31.16k	-1.6%
06-10-25	Mon	630.7	-9.2	58.54k	-1.4%
03-10-25	Fri	639.9	14.15	77.53k	2.3%
01-10-25	Wed	625.75	6.25	39.51k	1.0%
30-09-25	Tue	619.5	-15.3	56.99k	-2.4%
29-09-25	Mon	634.8	3.2	28.82k	0.5%
26-09-25	Fri	631.6	-36.25	58.5k	-5.4%
25-09-25	Thu	667.85	-10.35	80.9k	-1.5%
24-09-25	Wed	678.2	-16.65	88.18k	-2.4%
23-09-25	Tue	694.85	2.05	71.74k	0.3%
22-09-25	Mon	661.1	5.8	35.59k	0.9%
19-09-25	Fri	692.8	31.7	469.44k	4.8%
18-09-25	Thu	655.3	0.15	20.85k	0.0%
17-09-25	Wed	655.15	10.55	44.57k	1.6%
16-09-25	Tue	644.6	-3.2	34.18k	-0.5%
15-09-25	Mon	647.8	12.3	91.09k	1.9%
12-09-25	Fri	635.5	1.2	36.47k	0.2%
11-09-25	Thu	634.3	-11.7	30.28k	-1.8%
10-09-25	Wed	646	0.05	40.15k	0.0%
09-09-25	Tue	645.95	7.2	90.24k	1.1%
08-09-25	Mon	638.75	-0.55	24.82k	-0.1%
05-09-25	Fri	639.3	-7.9	19.06k	-1.2%
04-09-25	Thu	644.3	32.25	67.33k	5.3%
03-09-25	Wed	647.2	2.9	32.1k	0.5%
02-09-25	Tue	612.05	14.75	44.07k	2.5%
01-09-25	Mon	597.3	8.7	12.89k	1.5%
29-08-25	Fri	588.6	-4.1	11.9k	-0.7%
28-08-25	Thu	592.7	-9.3	21.67k	-1.5%
26-08-25	Tue	602	-11.5	14.08k	-1.9%
25-08-25	Mon	613.5	-2.65	27.04k	-0.4%
22-08-25	Fri	616.15	-14.8	19.45k	-2.3%
21-08-25	Thu	630.95	1.25	19.36k	0.2%
20-08-25	Wed	629.7	-4.4	28.45k	-0.7%
19-08-25	Tue	634.1	10.75	30.46k	1.7%
18-08-25	Mon	623.35	-3.85	32.4k	-0.6%
14-08-25	Thu	627.2	-27.85	98.78k	-4.3%
13-08-25	Wed	655.05	2.5	28.47k	0.4%
12-08-25	Tue	652.55	1.75	13.3k	0.3%
11-08-25	Mon	650.8	14.65	24.17k	2.3%
08-08-25	Fri	636.15	-21	21.71k	-3.2%
07-08-25	Thu	657.15	1.4	35.45k	0.2%
06-08-25	Wed	655.75	-6.25	11.29k	-0.9%
05-08-25	Tue	662	-4.2	13.04k	-0.6%
04-08-25	Mon	666.2	5.15	26.7k	0.8%
01-08-25	Fri	661.05	-6.95	21.37k	-1.0%
31-07-25	Thu	684.95	-0.8	12.75k	-0.1%
30-07-25	Wed	668	-16.95	16.32k	-2.5%
29-07-25	Tue	685.75	6.75	20.69k	1.0%
28-07-25	Mon	679	-13.65	27.81k	-2.0%
25-07-25	Fri	692.65	-13.55	26.08k	-1.9%
24-07-25	Thu	706.2	-3.7	19.59k	-0.5%
23-07-25	Wed	709.9	1.7	20.78k	0.2%
22-07-25	Tue	708.2	2.6	22.9k	0.4%
21-07-25	Mon	705.6	-8	24.52k	-1.1%
18-07-25	Fri	713.6	-8.8	28.03k	-1.2%
17-07-25	Thu	722.4	3.35	30.19k	0.5%
16-07-25	Wed	719.05	24.9	103.23k	3.6%
15-07-25	Tue	694.15	10.25	25.09k	1.5%
14-07-25	Mon	683.9	-1.5	17.04k	-0.2%
11-07-25	Fri	685.4	-6.65	18.94k	-1.0%
10-07-25	Thu	692.05	-0.75	40.76k	-0.1%
09-07-25	Wed	692.8	-2.8	40.23k	-0.4%
08-07-25	Tue	695.6	-1.15	18.35k	-0.2%
07-07-25	Mon	696.75	-3.9	36.3k	-0.6%
04-07-25	Fri	700.65	-0.95	33.3k	-0.1%
03-07-25	Thu	701.6	-4.6	26.29k	-0.7%
02-07-25	Wed	706.2	-8.7	30.23k	-1.2%
01-07-25	Tue	714.9	2.8	36.7k	0.4%
30-06-25	Mon	712.1	7.5	47.54k	1.1%
27-06-25	Fri	704.6	3.65	84.32k	0.5%
26-06-25	Thu	700.95	-4.95	40.96k	-0.7%
25-06-25	Wed	705.9	4.8	62.59k	0.7%
24-06-25	Tue	701.1	12.75	52.85k	1.9%
23-06-25	Mon	688.35	-18.25	109.55k	-2.6%
20-06-25	Fri	706.6	2.85	48.25k	0.4%
19-06-25	Thu	703.75	-8.9	46.98k	-1.2%
18-06-25	Wed	712.65	-9.45	46.84k	-1.3%
17-06-25	Tue	722.1	-11.6	67.81k	-1.6%
16-06-25	Mon	733.7	8.5	105.34k	1.2%
13-06-25	Fri	725.2	-13.15	98.9k	-1.8%
12-06-25	Thu	738.35	-32.6	116.04k	-4.2%
11-06-25	Wed	770.95	-5.8	100.25k	-0.7%
10-06-25	Tue	776.75	-17	107.38k	-2.1%
09-06-25	Mon	793.75	3	112.3k	0.4%
06-06-25	Fri	789	0.25	105.49k	0.0%
05-06-25	Thu	790.75	1.75	106.45k	0.2%
04-06-25	Wed	788.75	-0.35	123.34k	0.0%
03-06-25	Tue	789.1	-8.5	149.96k	-1.1%
02-06-25	Mon	797.6	-15.55	165.28k	-1.9%
30-05-25	Fri	813.15	22.3	409.84k	2.8%
29-05-25	Thu	790.85	25.55	770.08k	3.3%
28-05-25	Wed	765.3	18.65	379.27k	2.5%
27-05-25	Tue	729.65	-7.15	110.87k	-1.0%
26-05-25	Mon	746.65	17	347.82k	2.3%
23-05-25	Fri	736.8	-10.05	222.27k	-1.3%
22-05-25	Thu	746.85	-3.2	397.83k	-0.4%
21-05-25	Wed	750.05	72.15	4.86m	10.6%
20-05-25	Tue	677.9	-18.35	174.2k	-2.6%
19-05-25	Mon	696.25	-13.75	194.5k	-1.9%
16-05-25	Fri	710	27.3	586.71k	4.0%
15-05-25	Thu	682.7	-9.35	234.17k	-1.4%
14-05-25	Wed	613.85	20.05	97.96k	3.4%
13-05-25	Tue	692.05	78.2	878.45k	12.7%
12-05-25	Mon	593.8	30.1	60.95k	5.3%
09-05-25	Fri	563.7	-3.15	125.28k	-0.6%
08-05-25	Thu	568.55	-4.85	43.84k	-0.9%
07-05-25	Wed	571.7	10.8	61.33k	1.9%
06-05-25	Tue	560.9	-26.35	41.41k	-4.5%
05-05-25	Mon	587.25	14.3	52.18k	2.5%
02-05-25	Fri	572.95	-3.95	36.88k	-0.7%
30-04-25	Wed	576.9	-13.55	45.14k	-2.3%
29-04-25	Tue	590.45	7.05	84.2k	1.2%
28-04-25	Mon	583.4	-0.55	104.6k	-0.1%
25-04-25	Fri	583.95	-31.3	145.65k	-5.1%
24-04-25	Thu	615.25	13.45	251.67k	2.2%
23-04-25	Wed	614.2	2.85	78.08k	0.5%
22-04-25	Tue	601.8	-12.4	70.68k	-2.0%
21-04-25	Mon	611.35	7.4	57.99k	1.2%
17-04-25	Thu	603.95	-8.95	214.03k	-1.5%
16-04-25	Wed	612.9	39.6	529.84k	6.9%
15-04-25	Tue	573.3	-2.65	145.06k	-0.5%
11-04-25	Fri	575.95	55.25	143.5k	10.6%
09-04-25	Wed	520.7	-8.55	23.56k	-1.6%
08-04-25	Tue	529.25	19.45	38.05k	3.8%
07-04-25	Mon	509.8	-34.05	82.09k	-6.3%
04-04-25	Fri	543.85	-33.4	90.72k	-5.8%
03-04-25	Thu	577.25	-1.25	56.26k	-0.2%
02-04-25	Wed	578.5	-1.65	49.25k	-0.3%
01-04-25	Tue	580.15	33.95	94.34k	6.2%
28-03-25	Fri	546.2	-5.7	113.6k	-1.0%
27-03-25	Thu	551.9	14.2	172.85k	2.6%
26-03-25	Wed	537.7	-13.65	124.71k	-2.5%
25-03-25	Tue	551.35	-21.7	95.11k	-3.8%
24-03-25	Mon	573.05	-6.95	122.43k	-1.2%
21-03-25	Fri	580	12.7	190.32k	2.2%
20-03-25	Thu	567.3	-2	106.14k	-0.4%
19-03-25	Wed	569.3	24.25	121.08k	4.4%
18-03-25	Tue	545.05	20.85	67.04k	4.0%
17-03-25	Mon	524.2	-25.5	66.56k	-4.6%
13-03-25	Thu	526.9	-4.9	59.54k	-0.9%
12-03-25	Wed	549.7	22.8	110.27k	4.3%
11-03-25	Tue	531.8	-8.55	39.11k	-1.6%
10-03-25	Mon	540.35	-13.85	39.86k	-2.5%
07-03-25	Fri	554.2	-7.45	54.51k	-1.3%
06-03-25	Thu	561.65	0.25	33.3k	0.0%
05-03-25	Wed	561.4	24.25	60.67k	4.5%
04-03-25	Tue	537.15	18.2	62.02k	3.5%
03-03-25	Mon	518.95	4.2	78.86k	0.8%
28-02-25	Fri	514.75	-31.65	52.97k	-5.8%
27-02-25	Thu	546.4	-15.2	24.23k	-2.7%
25-02-25	Tue	561.6	-3.65	28.21k	-0.6%