Duncan Engineering Limited (BOM:504908)
India · Delayed Price · Currency is INR 482.75
+7.75 (1.63%)
At close: Oct 23, 2025
Duncan Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 470.25 | 485.00 | 470.25 | 482.75 | 482.75 | 1.63% | 193 |
| Oct 21, 2025 | 453.05 | 475.00 | 453.05 | 475.00 | 475.00 | -1.96% | 67 |
| Oct 20, 2025 | 460.00 | 493.90 | 449.00 | 484.50 | 484.50 | 5.33% | 424 |
| Oct 17, 2025 | 457.25 | 460.00 | 454.90 | 460.00 | 460.00 | 1.10% | 531 |
| Oct 16, 2025 | 464.95 | 464.95 | 455.00 | 455.00 | 455.00 | - | 1,676 |
| Oct 15, 2025 | 450.00 | 464.00 | 450.00 | 455.00 | 455.00 | -2.25% | 173 |
| Oct 14, 2025 | 472.00 | 480.00 | 451.00 | 465.45 | 465.45 | -3.34% | 746 |
| Oct 13, 2025 | 475.00 | 494.95 | 460.00 | 481.55 | 481.55 | 11.29% | 2,543 |
| Oct 10, 2025 | 469.35 | 469.35 | 430.00 | 432.70 | 432.70 | -2.65% | 108 |
| Oct 9, 2025 | 444.50 | 445.00 | 444.50 | 444.50 | 444.50 | 0.28% | 12 |
| Oct 8, 2025 | 450.05 | 450.05 | 440.00 | 443.25 | 443.25 | -5.20% | 153 |
| Oct 7, 2025 | 466.00 | 477.95 | 450.05 | 467.55 | 467.55 | 0.20% | 242 |
| Oct 6, 2025 | 495.00 | 495.00 | 464.00 | 466.60 | 466.60 | 3.85% | 349 |
| Oct 3, 2025 | 406.30 | 460.95 | 406.30 | 449.30 | 449.30 | 8.83% | 380 |
| Oct 1, 2025 | 419.00 | 429.25 | 412.10 | 412.85 | 412.85 | -1.47% | 359 |
| Sep 30, 2025 | 433.80 | 433.80 | 405.20 | 419.00 | 419.00 | 2.21% | 52 |
| Sep 29, 2025 | 416.05 | 442.70 | 405.60 | 409.95 | 409.95 | -1.47% | 5,541 |
| Sep 26, 2025 | 435.70 | 452.40 | 407.45 | 416.05 | 416.05 | -4.51% | 383 |
| Sep 25, 2025 | 469.00 | 469.00 | 435.00 | 435.70 | 435.70 | -1.87% | 867 |
| Sep 24, 2025 | 461.95 | 464.95 | 444.00 | 444.00 | 444.00 | 1.14% | 82 |
| Sep 23, 2025 | 440.00 | 440.00 | 439.00 | 439.00 | 439.00 | - | 275 |
| Sep 22, 2025 | 440.05 | 440.05 | 439.00 | 439.00 | 439.00 | 0.22% | 37 |
| Sep 19, 2025 | 450.00 | 450.00 | 437.05 | 438.05 | 438.05 | -1.35% | 1,194 |
| Sep 18, 2025 | 442.40 | 464.85 | 442.40 | 444.05 | 444.05 | -3.71% | 626 |
| Sep 17, 2025 | 450.10 | 487.95 | 434.00 | 461.15 | 461.15 | 2.46% | 369 |
| Sep 16, 2025 | 450.00 | 454.50 | 450.00 | 450.10 | 450.10 | 0.02% | 770 |
| Sep 15, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 2.85% | 218 |
| Sep 12, 2025 | 437.95 | 438.00 | 424.00 | 437.55 | 437.55 | -0.10% | 381 |
| Sep 11, 2025 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | -0.45% | 111 |
| Sep 10, 2025 | 439.10 | 450.90 | 435.00 | 440.00 | 440.00 | 0.06% | 218 |
| Sep 9, 2025 | 417.00 | 441.25 | 417.00 | 439.75 | 439.75 | 3.47% | 211 |
| Sep 8, 2025 | 426.45 | 428.55 | 413.05 | 425.00 | 425.00 | -0.83% | 198 |
| Sep 5, 2025 | 427.50 | 434.00 | 409.15 | 428.55 | 428.55 | -1.26% | 4,502 |
| Sep 4, 2025 | 441.00 | 441.00 | 434.00 | 434.00 | 434.00 | -1.59% | 138 |
| Sep 3, 2025 | 435.00 | 441.00 | 412.60 | 441.00 | 441.00 | 0.41% | 357 |
| Sep 2, 2025 | 435.30 | 443.85 | 422.50 | 439.20 | 439.20 | 0.90% | 591 |
| Sep 1, 2025 | 438.90 | 438.90 | 431.00 | 435.30 | 435.30 | 3.18% | 178 |
| Aug 29, 2025 | 470.00 | 470.00 | 405.00 | 421.90 | 421.90 | -9.47% | 2,814 |
| Aug 28, 2025 | 492.00 | 492.00 | 466.05 | 466.05 | 466.05 | -0.43% | 65 |
| Aug 26, 2025 | 487.50 | 487.50 | 466.10 | 468.05 | 468.05 | -4.02% | 268 |
| Aug 25, 2025 | 475.35 | 487.70 | 475.35 | 487.65 | 487.65 | 2.59% | 78 |
| Aug 22, 2025 | 480.00 | 482.00 | 470.00 | 475.35 | 475.35 | -1.99% | 236 |
| Aug 21, 2025 | 487.60 | 487.60 | 485.00 | 485.00 | 485.00 | -0.53% | 5 |
| Aug 20, 2025 | 499.70 | 499.75 | 470.15 | 487.60 | 487.60 | 1.18% | 85 |
| Aug 19, 2025 | 487.95 | 487.95 | 472.00 | 481.90 | 481.90 | -1.45% | 78 |
| Aug 18, 2025 | 471.00 | 498.95 | 468.00 | 489.00 | 489.00 | 5.16% | 32 |
| Aug 14, 2025 | 498.00 | 498.00 | 465.00 | 465.00 | 465.00 | -2.29% | 390 |
| Aug 13, 2025 | 462.60 | 508.00 | 462.60 | 475.90 | 475.90 | -2.61% | 1,023 |
| Aug 12, 2025 | 508.85 | 508.85 | 472.00 | 488.65 | 488.65 | -3.97% | 203 |
| Aug 11, 2025 | 499.95 | 513.95 | 490.00 | 508.85 | 508.85 | 5.54% | 1,105 |