Ducon Infratechnologies Limited (BOM:534674)
India · Delayed Price · Currency is INR 3.110
+0.130 (4.36%)
At close: Mar 10, 2026
Ducon Infratechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.06 | 3.06 | 2.80 | 2.98 | 2.98 | -2.61% | 182,407 |
| Mar 6, 2026 | 3.15 | 3.24 | 3.03 | 3.06 | 3.06 | -5.26% | 189,083 |
| Mar 5, 2026 | 3.10 | 3.46 | 3.10 | 3.23 | 3.23 | -0.62% | 33,292 |
| Mar 4, 2026 | 3.24 | 3.32 | 3.15 | 3.25 | 3.25 | -0.31% | 60,452 |
| Mar 2, 2026 | 3.11 | 3.39 | 3.10 | 3.26 | 3.26 | -0.31% | 25,642 |
| Feb 27, 2026 | 3.25 | 3.34 | 3.17 | 3.27 | 3.27 | 2.19% | 78,979 |
| Feb 26, 2026 | 3.20 | 3.40 | 3.16 | 3.20 | 3.20 | -3.32% | 410,245 |
| Feb 25, 2026 | 3.26 | 3.59 | 3.26 | 3.31 | 3.31 | -2.65% | 56,394 |
| Feb 24, 2026 | 3.31 | 3.48 | 3.31 | 3.40 | 3.40 | -2.02% | 17,104 |
| Feb 23, 2026 | 3.65 | 3.65 | 3.35 | 3.47 | 3.47 | -4.67% | 340,241 |
| Feb 20, 2026 | 3.61 | 3.68 | 3.37 | 3.64 | 3.64 | 2.54% | 19,988 |
| Feb 19, 2026 | 3.62 | 3.70 | 3.51 | 3.55 | 3.55 | -2.74% | 22,019 |
| Feb 18, 2026 | 3.58 | 3.86 | 3.58 | 3.65 | 3.65 | - | 47,221 |
| Feb 17, 2026 | 3.60 | 3.89 | 3.52 | 3.65 | 3.65 | 2.53% | 63,290 |
| Feb 16, 2026 | 3.77 | 3.77 | 3.52 | 3.56 | 3.56 | -3.78% | 67,661 |
| Feb 13, 2026 | 3.96 | 3.96 | 3.56 | 3.70 | 3.70 | -6.80% | 117,227 |
| Feb 12, 2026 | 4.08 | 4.08 | 3.81 | 3.97 | 3.97 | -0.50% | 62,299 |
| Feb 11, 2026 | 3.95 | 4.12 | 3.95 | 3.99 | 3.99 | 0.76% | 37,326 |
| Feb 10, 2026 | 3.78 | 3.97 | 3.71 | 3.96 | 3.96 | 6.74% | 96,515 |
| Feb 9, 2026 | 3.87 | 4.13 | 3.38 | 3.71 | 3.71 | -4.13% | 601,494 |
| Feb 6, 2026 | 4.33 | 4.33 | 3.75 | 3.87 | 3.87 | -7.64% | 109,805 |
| Feb 5, 2026 | 4.16 | 4.29 | 3.70 | 4.19 | 4.19 | 3.46% | 325,246 |
| Feb 4, 2026 | 3.55 | 4.16 | 3.31 | 4.05 | 4.05 | 16.71% | 671,450 |
| Feb 3, 2026 | 3.30 | 3.68 | 3.25 | 3.47 | 3.47 | 8.44% | 58,466 |
| Feb 2, 2026 | 3.30 | 3.40 | 3.16 | 3.20 | 3.20 | -0.62% | 51,525 |
| Feb 1, 2026 | 3.26 | 3.50 | 3.20 | 3.22 | 3.22 | -0.92% | 118,582 |
| Jan 30, 2026 | 3.03 | 3.30 | 3.03 | 3.25 | 3.25 | 1.56% | 35,538 |
| Jan 29, 2026 | 3.38 | 3.38 | 3.20 | 3.20 | 3.20 | -1.23% | 22,771 |
| Jan 28, 2026 | 3.05 | 3.48 | 3.05 | 3.24 | 3.24 | 0.93% | 35,113 |
| Jan 27, 2026 | 3.95 | 3.95 | 3.13 | 3.21 | 3.21 | -3.60% | 19,173 |
| Jan 23, 2026 | 3.38 | 3.44 | 3.22 | 3.33 | 3.33 | -1.77% | 27,823 |
| Jan 22, 2026 | 3.40 | 3.50 | 3.30 | 3.39 | 3.39 | 2.73% | 30,233 |
| Jan 21, 2026 | 3.09 | 3.30 | 3.09 | 3.30 | 3.30 | 4.76% | 125,062 |
| Jan 20, 2026 | 3.34 | 3.44 | 3.02 | 3.15 | 3.15 | -7.08% | 81,696 |
| Jan 19, 2026 | 3.40 | 3.49 | 3.22 | 3.39 | 3.39 | -0.29% | 63,993 |
| Jan 16, 2026 | 3.61 | 3.66 | 3.33 | 3.40 | 3.40 | -3.68% | 60,316 |
| Jan 14, 2026 | 3.18 | 3.65 | 3.04 | 3.53 | 3.53 | 12.06% | 167,336 |
| Jan 13, 2026 | 3.21 | 3.38 | 3.10 | 3.15 | 3.15 | -4.55% | 52,809 |
| Jan 12, 2026 | 3.38 | 3.43 | 3.12 | 3.30 | 3.30 | -2.65% | 62,707 |
| Jan 9, 2026 | 3.52 | 3.54 | 3.30 | 3.39 | 3.39 | -2.87% | 42,216 |
| Jan 8, 2026 | 3.58 | 3.65 | 3.42 | 3.49 | 3.49 | -2.51% | 47,790 |
| Jan 7, 2026 | 3.60 | 3.65 | 3.56 | 3.58 | 3.58 | -0.56% | 14,795 |
| Jan 6, 2026 | 3.51 | 3.69 | 3.45 | 3.60 | 3.60 | - | 71,802 |
| Jan 5, 2026 | 3.68 | 3.78 | 3.51 | 3.60 | 3.60 | -0.28% | 22,500 |
| Jan 2, 2026 | 3.65 | 3.70 | 3.49 | 3.61 | 3.61 | 3.44% | 58,755 |
| Jan 1, 2026 | 3.61 | 3.65 | 3.46 | 3.49 | 3.49 | -3.32% | 117,176 |
| Dec 31, 2025 | 3.59 | 3.62 | 3.46 | 3.61 | 3.61 | -0.28% | 30,817 |
| Dec 30, 2025 | 3.56 | 3.70 | 3.41 | 3.62 | 3.62 | 0.56% | 43,477 |
| Dec 29, 2025 | 3.60 | 3.71 | 3.53 | 3.60 | 3.60 | 1.41% | 55,507 |
| Dec 26, 2025 | 3.65 | 3.70 | 3.52 | 3.55 | 3.55 | -0.84% | 22,403 |