Ducon Infratechnologies Limited (BOM:534674)
India · Delayed Price · Currency is INR 3.450
+0.030 (0.88%)
At close: Apr 22, 2026
BOM:534674 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 3.45 | 3.48 | 3.32 | 3.39 | 3.39 | 0.30% | 88,577 |
| Apr 6, 2026 | 3.10 | 3.42 | 3.08 | 3.38 | 3.38 | 12.67% | 110,194 |
| Apr 2, 2026 | 2.70 | 3.10 | 2.62 | 3.00 | 3.00 | 9.89% | 157,704 |
| Apr 1, 2026 | 2.35 | 2.75 | 2.35 | 2.73 | 2.73 | 17.67% | 212,506 |
| Mar 30, 2026 | 2.40 | 2.60 | 2.23 | 2.32 | 2.32 | -7.94% | 260,010 |
| Mar 27, 2026 | 2.85 | 2.85 | 2.43 | 2.52 | 2.52 | -10.00% | 490,150 |
| Mar 25, 2026 | 2.73 | 2.93 | 2.73 | 2.80 | 2.80 | 0.36% | 157,013 |
| Mar 24, 2026 | 2.80 | 2.88 | 2.74 | 2.79 | 2.79 | -0.71% | 92,517 |
| Mar 23, 2026 | 2.97 | 2.97 | 2.80 | 2.81 | 2.81 | -4.42% | 58,736 |
| Mar 20, 2026 | 2.87 | 2.97 | 2.81 | 2.94 | 2.94 | 2.44% | 49,735 |
| Mar 19, 2026 | 3.38 | 3.38 | 2.83 | 2.87 | 2.87 | -3.37% | 57,981 |
| Mar 18, 2026 | 3.15 | 3.15 | 2.95 | 2.97 | 2.97 | 1.02% | 100,027 |
| Mar 17, 2026 | 3.05 | 3.05 | 2.89 | 2.94 | 2.94 | -0.34% | 367,761 |
| Mar 16, 2026 | 2.92 | 3.07 | 2.82 | 2.95 | 2.95 | -3.91% | 202,738 |
| Mar 13, 2026 | 3.12 | 3.15 | 2.95 | 3.07 | 3.07 | -1.60% | 39,795 |
| Mar 12, 2026 | 3.15 | 3.21 | 3.10 | 3.12 | 3.12 | -0.95% | 135,342 |
| Mar 11, 2026 | 3.13 | 3.24 | 3.10 | 3.15 | 3.15 | 1.29% | 81,764 |
| Mar 10, 2026 | 2.98 | 3.13 | 2.98 | 3.11 | 3.11 | 4.36% | 20,469 |
| 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 |