Ducon Infratechnologies Limited (BOM:534674)
India · Delayed Price · Currency is INR 3.350
+0.010 (0.30%)
At close: Aug 21, 2026
BOM:534674 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.40 | 3.65 | 3.30 | 3.35 | 3.35 | 0.30% | 334,612 |
| Aug 20, 2026 | 3.51 | 3.51 | 3.23 | 3.34 | 3.34 | -2.62% | 306,974 |
| Aug 19, 2026 | 3.48 | 3.59 | 3.30 | 3.43 | 3.43 | 3.63% | 207,743 |
| Aug 18, 2026 | 3.05 | 3.40 | 3.05 | 3.31 | 3.31 | 1.85% | 72,880 |
| Aug 17, 2026 | 3.20 | 3.35 | 3.03 | 3.25 | 3.25 | 3.50% | 77,703 |
| Aug 14, 2026 | 2.99 | 3.20 | 2.99 | 3.14 | 3.14 | 2.95% | 44,917 |
| Aug 13, 2026 | 3.19 | 3.19 | 2.98 | 3.05 | 3.05 | -2.56% | 28,694 |
| Aug 12, 2026 | 3.30 | 3.37 | 3.10 | 3.13 | 3.13 | -3.99% | 34,634 |
| Aug 11, 2026 | 3.37 | 3.44 | 3.21 | 3.26 | 3.26 | -4.68% | 69,534 |
| Aug 10, 2026 | 3.10 | 3.50 | 3.02 | 3.42 | 3.42 | 7.55% | 205,321 |
| Aug 7, 2026 | 3.20 | 3.23 | 3.05 | 3.18 | 3.18 | 3.92% | 60,563 |
| Aug 6, 2026 | 3.04 | 3.20 | 3.00 | 3.06 | 3.06 | 3.73% | 26,865 |
| Aug 5, 2026 | 2.92 | 3.00 | 2.91 | 2.95 | 2.95 | -0.67% | 51,989 |
| Aug 4, 2026 | 3.05 | 3.05 | 2.93 | 2.97 | 2.97 | -0.34% | 56,174 |
| Aug 3, 2026 | 2.95 | 3.03 | 2.86 | 2.98 | 2.98 | 1.02% | 21,693 |
| Jul 31, 2026 | 2.98 | 3.04 | 2.91 | 2.95 | 2.95 | -1.01% | 29,212 |
| Jul 30, 2026 | 2.92 | 3.09 | 2.91 | 2.98 | 2.98 | - | 38,534 |
| Jul 29, 2026 | 3.13 | 3.13 | 2.95 | 2.98 | 2.98 | -1.97% | 38,824 |
| Jul 28, 2026 | 2.96 | 3.11 | 2.95 | 3.04 | 3.04 | 1.33% | 3,342 |
| Jul 27, 2026 | 3.11 | 3.11 | 2.95 | 3.00 | 3.00 | -1.96% | 65,719 |
| Jul 24, 2026 | 3.00 | 3.11 | 2.91 | 3.06 | 3.06 | 1.66% | 76,765 |
| Jul 23, 2026 | 3.17 | 3.17 | 3.00 | 3.01 | 3.01 | -0.99% | 25,142 |
| Jul 22, 2026 | 3.04 | 3.06 | 2.95 | 3.04 | 3.04 | 1.00% | 51,373 |
| Jul 21, 2026 | 3.06 | 3.08 | 2.93 | 3.01 | 3.01 | -0.99% | 42,230 |
| Jul 20, 2026 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | -0.33% | 25,120 |
| Jul 17, 2026 | 3.03 | 3.09 | 3.03 | 3.05 | 3.05 | -0.65% | 42,205 |
| Jul 16, 2026 | 3.03 | 3.08 | 3.03 | 3.07 | 3.07 | 0.33% | 41,624 |
| Jul 15, 2026 | 3.10 | 3.11 | 3.02 | 3.06 | 3.06 | 0.66% | 60,284 |
| Jul 14, 2026 | 3.02 | 3.24 | 3.02 | 3.04 | 3.04 | -1.94% | 52,717 |
| Jul 13, 2026 | 2.99 | 3.11 | 2.93 | 3.10 | 3.10 | 1.97% | 55,160 |
| Jul 10, 2026 | 3.01 | 3.12 | 3.01 | 3.04 | 3.04 | 0.33% | 49,659 |
| Jul 9, 2026 | 3.00 | 3.12 | 3.00 | 3.03 | 3.03 | -0.33% | 46,906 |
| Jul 8, 2026 | 3.20 | 3.25 | 3.02 | 3.04 | 3.04 | -3.80% | 56,374 |
| Jul 7, 2026 | 3.37 | 3.37 | 3.12 | 3.16 | 3.16 | -1.86% | 20,465 |
| Jul 6, 2026 | 3.28 | 3.30 | 3.16 | 3.22 | 3.22 | -1.83% | 45,638 |
| Jul 3, 2026 | 3.20 | 3.30 | 3.16 | 3.28 | 3.28 | 2.82% | 119,394 |
| Jul 2, 2026 | 3.20 | 3.24 | 3.10 | 3.19 | 3.19 | 0.31% | 44,787 |
| Jul 1, 2026 | 3.10 | 3.37 | 3.08 | 3.18 | 3.18 | -1.55% | 122,211 |
| Jun 30, 2026 | 3.33 | 3.33 | 3.20 | 3.23 | 3.23 | -3.29% | 34,517 |
| Jun 29, 2026 | 3.32 | 3.35 | 3.22 | 3.34 | 3.34 | - | 32,559 |
| Jun 25, 2026 | 3.38 | 3.45 | 3.32 | 3.34 | 3.34 | -2.05% | 23,006 |
| Jun 24, 2026 | 3.23 | 3.44 | 3.23 | 3.41 | 3.41 | 0.89% | 25,136 |
| Jun 23, 2026 | 3.42 | 3.55 | 3.38 | 3.38 | 3.38 | -4.79% | 305,239 |
| 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 |