Ducon Infratechnologies Limited (BOM:534674)
India · Delayed Price · Currency is INR 1.510
+0.070 (4.86%)
At close: Oct 7, 2026
BOM:534674 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.51 | 1.51 | 1.37 | 1.51 | 1.51 | 4.86% | 1,258,624 |
| Oct 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | 200,876 |
| Oct 5, 2026 | 1.32 | 1.38 | 1.28 | 1.38 | 1.38 | 4.55% | 426,757 |
| Oct 1, 2026 | 1.33 | 1.41 | 1.32 | 1.32 | 1.32 | -4.35% | 440,025 |
| Sep 30, 2026 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | -4.17% | 381,580 |
| Sep 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | 48,327 |
| Sep 28, 2026 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -4.43% | 478,946 |
| Sep 25, 2026 | 1.69 | 1.69 | 1.58 | 1.58 | 1.58 | -4.82% | 130,418 |
| Sep 24, 2026 | 1.64 | 1.69 | 1.55 | 1.66 | 1.66 | 3.11% | 2,814,376 |
| Sep 23, 2026 | 1.57 | 1.61 | 1.54 | 1.61 | 1.61 | 9.52% | 801,672 |
| Sep 22, 2026 | 1.41 | 1.47 | 1.38 | 1.47 | 1.47 | 9.70% | 985,664 |
| Sep 21, 2026 | 1.22 | 1.36 | 1.20 | 1.34 | 1.34 | 8.06% | 3,466,077 |
| Sep 18, 2026 | 1.21 | 1.30 | 1.18 | 1.24 | 1.24 | -0.80% | 1,057,309 |
| Sep 17, 2026 | 1.25 | 1.46 | 1.25 | 1.25 | 1.25 | -19.87% | 10,792,959 |
| Sep 16, 2026 | 1.55 | 1.67 | 1.47 | 1.56 | 1.56 | -2.50% | 471,928 |
| Sep 15, 2026 | 1.89 | 1.89 | 1.59 | 1.60 | 1.60 | -9.60% | 492,634 |
| 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 |