Ducon Infratechnologies Limited (BOM:534674)
India · Delayed Price · Currency is INR 3.550
-0.010 (-0.28%)
At close: Jun 22, 2026
BOM:534674 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.55 | 3.64 | 3.50 | 3.55 | 3.55 | -0.28% | 110,943 |
| Jun 19, 2026 | 3.56 | 3.60 | 3.45 | 3.56 | 3.56 | -1.93% | 89,707 |
| Jun 18, 2026 | 3.77 | 3.77 | 3.50 | 3.63 | 3.63 | 0.28% | 17,690 |
| Jun 17, 2026 | 3.70 | 3.83 | 3.49 | 3.62 | 3.62 | -0.82% | 117,725 |
| Jun 16, 2026 | 3.75 | 3.95 | 3.62 | 3.65 | 3.65 | -4.20% | 32,338 |
| Jun 15, 2026 | 3.90 | 3.91 | 3.77 | 3.81 | 3.81 | 2.14% | 38,389 |
| Jun 12, 2026 | 3.75 | 3.75 | 3.61 | 3.73 | 3.73 | 4.19% | 35,997 |
| Jun 11, 2026 | 3.58 | 3.58 | 3.32 | 3.58 | 3.58 | 4.99% | 26,711 |
| Jun 10, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 4.92% | 1,679 |
| Jun 8, 2026 | 3.33 | 3.44 | 3.25 | 3.25 | 3.25 | -4.69% | 13,680 |
| Jun 5, 2026 | 3.44 | 3.44 | 3.24 | 3.41 | 3.41 | 2.71% | 15,130 |
| Jun 4, 2026 | 3.27 | 3.50 | 3.27 | 3.32 | 3.32 | -2.64% | 8,916 |
| Jun 3, 2026 | 3.47 | 3.53 | 3.31 | 3.41 | 3.41 | 0.29% | 16,868 |
| Jun 2, 2026 | 3.44 | 3.56 | 3.40 | 3.40 | 3.40 | -4.76% | 22,026 |
| Jun 1, 2026 | 3.45 | 3.76 | 3.45 | 3.57 | 3.57 | -0.56% | 168,890 |
| May 29, 2026 | 3.35 | 3.61 | 3.35 | 3.59 | 3.59 | 4.06% | 57,723 |
| May 27, 2026 | 3.42 | 3.59 | 3.39 | 3.45 | 3.45 | -3.09% | 53,103 |
| May 26, 2026 | 3.52 | 3.65 | 3.42 | 3.56 | 3.56 | -0.84% | 70,787 |
| May 25, 2026 | 3.57 | 3.59 | 3.33 | 3.59 | 3.59 | 4.97% | 219,469 |
| May 22, 2026 | 3.25 | 3.42 | 3.22 | 3.42 | 3.42 | 4.91% | 182,887 |
| May 21, 2026 | 3.10 | 3.34 | 3.10 | 3.26 | 3.26 | 1.24% | 35,665 |
| May 20, 2026 | 3.09 | 3.29 | 3.09 | 3.22 | 3.22 | -0.31% | 19,076 |
| May 19, 2026 | 3.23 | 3.25 | 3.11 | 3.23 | 3.23 | - | 13,627 |
| May 18, 2026 | 3.40 | 3.40 | 3.18 | 3.23 | 3.23 | -1.82% | 10,869 |
| May 15, 2026 | 3.17 | 3.33 | 3.17 | 3.29 | 3.29 | 1.23% | 34,913 |
| May 14, 2026 | 3.33 | 3.45 | 3.24 | 3.25 | 3.25 | -2.40% | 12,027 |
| May 13, 2026 | 3.34 | 3.37 | 3.27 | 3.33 | 3.33 | 3.74% | 12,309 |
| May 12, 2026 | 3.45 | 3.45 | 3.20 | 3.21 | 3.21 | -4.46% | 43,289 |
| May 11, 2026 | 3.40 | 3.47 | 3.31 | 3.36 | 3.36 | -1.18% | 27,226 |
| May 8, 2026 | 3.35 | 3.50 | 3.25 | 3.40 | 3.40 | 1.49% | 124,304 |
| May 7, 2026 | 3.30 | 3.35 | 3.25 | 3.35 | 3.35 | 3.40% | 15,568 |
| May 6, 2026 | 3.29 | 3.29 | 3.17 | 3.24 | 3.24 | -1.52% | 22,188 |
| May 5, 2026 | 3.25 | 3.33 | 3.19 | 3.29 | 3.29 | 2.49% | 12,459 |
| May 4, 2026 | 3.22 | 3.36 | 3.19 | 3.21 | 3.21 | -3.31% | 47,486 |
| Apr 30, 2026 | 3.24 | 3.40 | 3.18 | 3.32 | 3.32 | - | 79,041 |
| Apr 29, 2026 | 3.31 | 3.43 | 3.31 | 3.32 | 3.32 | 0.30% | 7,512 |
| Apr 28, 2026 | 3.37 | 3.40 | 3.30 | 3.31 | 3.31 | 1.85% | 3,971 |
| Apr 27, 2026 | 3.38 | 3.39 | 3.25 | 3.25 | 3.25 | - | 41,537 |
| Apr 24, 2026 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -2.69% | 19,776 |
| Apr 23, 2026 | 3.44 | 3.44 | 3.30 | 3.34 | 3.34 | -3.19% | 43,974 |
| Apr 22, 2026 | 3.42 | 3.47 | 3.35 | 3.45 | 3.45 | 0.88% | 27,707 |
| Apr 21, 2026 | 3.65 | 3.65 | 3.36 | 3.42 | 3.42 | -1.72% | 33,153 |
| Apr 20, 2026 | 3.62 | 3.70 | 3.45 | 3.48 | 3.48 | -3.60% | 34,089 |
| Apr 17, 2026 | 3.65 | 3.73 | 3.50 | 3.61 | 3.61 | -0.82% | 83,574 |
| Apr 16, 2026 | 3.56 | 3.77 | 3.51 | 3.64 | 3.64 | 0.83% | 37,106 |
| Apr 15, 2026 | 3.33 | 3.62 | 3.33 | 3.61 | 3.61 | 4.64% | 48,586 |
| Apr 13, 2026 | 3.49 | 3.49 | 3.38 | 3.45 | 3.45 | -2.82% | 31,314 |
| Apr 10, 2026 | 3.68 | 3.73 | 3.35 | 3.55 | 3.55 | -2.20% | 320,931 |
| Apr 9, 2026 | 3.68 | 3.76 | 3.57 | 3.63 | 3.63 | -0.82% | 66,545 |
| Apr 8, 2026 | 3.80 | 3.80 | 3.54 | 3.66 | 3.66 | 7.96% | 171,327 |