Ducon Infratechnologies Limited (BOM:534674)
India · Delayed Price · Currency is INR 1.770
-0.020 (-1.12%)
At close: Sep 11, 2026
BOM:534674 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.81 | 1.81 | 1.73 | 1.77 | 1.77 | -1.12% | 187,098 |
| Sep 10, 2026 | 1.81 | 1.83 | 1.75 | 1.79 | 1.79 | -1.10% | 184,715 |
| Sep 9, 2026 | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | - | 316,173 |
| Sep 8, 2026 | 1.76 | 1.97 | 1.73 | 1.81 | 1.81 | - | 758,981 |
| Sep 7, 2026 | 2.08 | 2.08 | 1.77 | 1.81 | 1.81 | -5.24% | 356,474 |
| Sep 4, 2026 | 1.93 | 1.97 | 1.85 | 1.91 | 1.91 | -1.04% | 370,096 |
| Sep 3, 2026 | 2.08 | 2.08 | 1.91 | 1.93 | 1.93 | -5.85% | 248,144 |
| Sep 2, 2026 | 2.09 | 2.18 | 1.91 | 2.05 | 2.05 | -1.91% | 238,168 |
| Sep 1, 2026 | 1.90 | 2.12 | 1.82 | 2.09 | 2.09 | 12.37% | 224,551 |
| Aug 31, 2026 | 2.04 | 2.07 | 1.80 | 1.86 | 1.86 | -10.14% | 544,360 |
| Aug 28, 2026 | 2.11 | 2.19 | 2.06 | 2.07 | 2.07 | -5.05% | 284,603 |
| Aug 27, 2026 | 2.34 | 2.34 | 2.16 | 2.18 | 2.18 | -6.84% | 127,532 |
| Aug 26, 2026 | 2.27 | 2.42 | 2.25 | 2.34 | 2.34 | -2.90% | 286,820 |
| Aug 25, 2026 | 2.26 | 2.54 | 2.20 | 2.41 | 2.41 | 11.13% | 684,411 |
| Aug 24, 2026 | 3.59 | 3.59 | 3.01 | 3.07 | 2.17 | -8.36% | 488,580 |
| Aug 21, 2026 | 3.40 | 3.65 | 3.30 | 3.35 | 2.37 | 0.30% | 334,612 |
| Aug 20, 2026 | 3.51 | 3.51 | 3.23 | 3.34 | 2.36 | -2.62% | 306,974 |
| Aug 19, 2026 | 3.48 | 3.59 | 3.30 | 3.43 | 2.42 | 3.63% | 207,743 |
| Aug 18, 2026 | 3.05 | 3.40 | 3.05 | 3.31 | 2.34 | 1.85% | 72,880 |
| Aug 17, 2026 | 3.20 | 3.35 | 3.03 | 3.25 | 2.30 | 3.50% | 77,703 |
| Aug 14, 2026 | 2.99 | 3.20 | 2.99 | 3.14 | 2.22 | 2.95% | 44,917 |
| Aug 13, 2026 | 3.19 | 3.19 | 2.98 | 3.05 | 2.15 | -2.56% | 28,744 |
| Aug 12, 2026 | 3.30 | 3.37 | 3.10 | 3.13 | 2.21 | -3.99% | 34,634 |
| Aug 11, 2026 | 3.37 | 3.44 | 3.21 | 3.26 | 2.30 | -4.68% | 69,534 |
| Aug 10, 2026 | 3.10 | 3.50 | 3.02 | 3.42 | 2.42 | 7.55% | 205,321 |
| Aug 7, 2026 | 3.20 | 3.23 | 3.05 | 3.18 | 2.25 | 3.92% | 60,563 |
| Aug 6, 2026 | 3.04 | 3.20 | 3.00 | 3.06 | 2.16 | 3.73% | 26,865 |
| Aug 5, 2026 | 2.92 | 3.00 | 2.91 | 2.95 | 2.08 | -0.67% | 51,989 |
| Aug 4, 2026 | 3.05 | 3.05 | 2.93 | 2.97 | 2.10 | -0.34% | 56,174 |
| Aug 3, 2026 | 2.95 | 3.03 | 2.86 | 2.98 | 2.11 | 1.02% | 21,693 |
| Jul 31, 2026 | 2.98 | 3.04 | 2.91 | 2.95 | 2.08 | -1.01% | 29,212 |
| Jul 30, 2026 | 2.92 | 3.09 | 2.91 | 2.98 | 2.11 | - | 38,534 |
| Jul 29, 2026 | 3.13 | 3.13 | 2.95 | 2.98 | 2.11 | -1.97% | 38,824 |
| Jul 28, 2026 | 2.96 | 3.11 | 2.95 | 3.04 | 2.15 | 1.33% | 3,342 |
| Jul 27, 2026 | 3.11 | 3.11 | 2.95 | 3.00 | 2.12 | -1.96% | 65,719 |
| Jul 24, 2026 | 3.00 | 3.11 | 2.91 | 3.06 | 2.16 | 1.66% | 76,765 |
| Jul 23, 2026 | 3.17 | 3.17 | 3.00 | 3.01 | 2.13 | -0.99% | 25,142 |
| Jul 22, 2026 | 3.04 | 3.06 | 2.95 | 3.04 | 2.15 | 1.00% | 51,373 |
| Jul 21, 2026 | 3.06 | 3.08 | 2.93 | 3.01 | 2.13 | -0.99% | 42,230 |
| Jul 20, 2026 | 3.05 | 3.07 | 3.02 | 3.04 | 2.15 | -0.33% | 25,120 |
| Jul 17, 2026 | 3.03 | 3.09 | 3.03 | 3.05 | 2.15 | -0.65% | 42,205 |
| Jul 16, 2026 | 3.03 | 3.08 | 3.03 | 3.07 | 2.17 | 0.33% | 41,624 |
| Jul 15, 2026 | 3.10 | 3.11 | 3.02 | 3.06 | 2.16 | 0.66% | 60,284 |
| Jul 14, 2026 | 3.02 | 3.24 | 3.02 | 3.04 | 2.15 | -1.94% | 52,717 |
| Jul 13, 2026 | 2.99 | 3.11 | 2.93 | 3.10 | 2.19 | 1.97% | 55,160 |
| Jul 10, 2026 | 3.01 | 3.12 | 3.01 | 3.04 | 2.15 | 0.33% | 49,659 |
| Jul 9, 2026 | 3.00 | 3.12 | 3.00 | 3.03 | 2.14 | -0.33% | 46,906 |
| Jul 8, 2026 | 3.20 | 3.25 | 3.02 | 3.04 | 2.15 | -3.80% | 56,374 |
| Jul 7, 2026 | 3.37 | 3.37 | 3.12 | 3.16 | 2.23 | -1.86% | 20,465 |
| Jul 6, 2026 | 3.28 | 3.30 | 3.16 | 3.22 | 2.27 | -1.83% | 45,638 |