Ducol Organics And Colours Limited (NSE:DUCOL)
India · Delayed Price · Currency is INR 125.00
-2.60 (-2.04%)
At close: Mar 5, 2026
NSE:DUCOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 133.40 | 133.40 | 125.00 | 125.00 | 125.00 | -2.04% | 4,800 |
| Mar 2, 2026 | 128.10 | 131.10 | 125.35 | 127.60 | 127.60 | -6.93% | 12,800 |
| Feb 27, 2026 | 130.90 | 144.50 | 130.90 | 137.10 | 137.10 | 5.54% | 7,200 |
| Feb 25, 2026 | 129.60 | 129.90 | 129.60 | 129.90 | 129.90 | -2.44% | 2,400 |
| Feb 20, 2026 | 133.55 | 133.55 | 132.90 | 133.15 | 133.15 | -3.16% | 4,800 |
| Feb 19, 2026 | 136.50 | 137.50 | 136.50 | 137.50 | 137.50 | 1.10% | 2,400 |
| Feb 18, 2026 | 136.00 | 137.90 | 134.90 | 136.00 | 136.00 | - | 6,400 |
| Feb 17, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 1.38% | 17,600 |
| Feb 16, 2026 | 130.05 | 134.15 | 130.05 | 134.15 | 134.15 | -4.18% | 4,000 |
| Feb 13, 2026 | 140.65 | 140.95 | 140.00 | 140.00 | 140.00 | -0.67% | 3,200 |
| Feb 12, 2026 | 146.50 | 146.50 | 140.00 | 140.95 | 140.95 | -5.08% | 9,600 |
| Feb 11, 2026 | 133.05 | 150.00 | 131.40 | 148.50 | 148.50 | 10.08% | 48,800 |
| Feb 9, 2026 | 134.90 | 139.00 | 134.60 | 134.90 | 134.90 | -0.07% | 4,800 |
| Feb 6, 2026 | 134.00 | 135.00 | 133.55 | 135.00 | 135.00 | 2.97% | 35,200 |
| Feb 5, 2026 | 135.00 | 137.00 | 130.00 | 131.10 | 131.10 | -0.98% | 32,000 |
| Feb 4, 2026 | 131.40 | 135.00 | 129.95 | 132.40 | 132.40 | -3.36% | 24,000 |
| Feb 3, 2026 | 132.95 | 137.00 | 132.80 | 137.00 | 137.00 | 8.17% | 19,200 |
| Feb 2, 2026 | 130.00 | 132.25 | 126.65 | 126.65 | 126.65 | -1.05% | 4,800 |
| Feb 1, 2026 | 132.00 | 132.00 | 126.50 | 128.00 | 128.00 | -2.66% | 2,400 |
| Jan 30, 2026 | 123.95 | 131.50 | 122.55 | 131.50 | 131.50 | 3.99% | 14,400 |
| Jan 29, 2026 | 126.90 | 135.10 | 124.95 | 126.45 | 126.45 | -6.09% | 35,200 |
| Jan 28, 2026 | 141.05 | 141.05 | 131.00 | 134.65 | 134.65 | -3.72% | 22,400 |
| Jan 27, 2026 | 144.85 | 144.85 | 130.20 | 139.85 | 139.85 | -1.20% | 20,000 |
| Jan 23, 2026 | 142.40 | 148.70 | 138.60 | 141.55 | 141.55 | -15.24% | 78,400 |
| Jan 22, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 15.17% | 800 |
| Jan 21, 2026 | 154.00 | 154.00 | 143.00 | 145.00 | 145.00 | -0.07% | 10,400 |
| Jan 20, 2026 | 170.00 | 170.00 | 145.10 | 145.10 | 145.10 | -5.16% | 3,200 |
| Jan 19, 2026 | 154.90 | 155.00 | 153.00 | 153.00 | 153.00 | -3.80% | 11,200 |
| Jan 16, 2026 | 154.50 | 159.60 | 154.50 | 159.05 | 159.05 | 8.46% | 9,600 |
| Jan 14, 2026 | 145.00 | 146.80 | 145.00 | 146.65 | 146.65 | 1.28% | 7,200 |
| Jan 13, 2026 | 144.95 | 145.00 | 142.50 | 144.80 | 144.80 | 5.35% | 5,600 |
| Jan 12, 2026 | 147.00 | 147.00 | 136.00 | 137.45 | 137.45 | -6.50% | 12,800 |
| Jan 9, 2026 | 158.00 | 158.00 | 146.45 | 147.00 | 147.00 | -6.96% | 13,600 |
| Jan 8, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 1,600 |
| Jan 7, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 1,600 |
| Jan 6, 2026 | 158.95 | 158.95 | 157.00 | 158.00 | 158.00 | -0.60% | 6,400 |
| Jan 5, 2026 | 155.85 | 158.95 | 155.85 | 158.95 | 158.95 | 4.85% | 1,600 |
| Jan 2, 2026 | 149.90 | 151.85 | 149.40 | 151.60 | 151.60 | -5.16% | 5,600 |
| Dec 31, 2025 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | 6.92% | 800 |
| Dec 30, 2025 | 145.10 | 150.50 | 145.00 | 149.50 | 149.50 | -0.33% | 21,600 |
| Dec 29, 2025 | 147.05 | 150.00 | 145.00 | 150.00 | 150.00 | 0.60% | 4,000 |
| Dec 26, 2025 | 151.10 | 151.35 | 149.10 | 149.10 | 149.10 | -3.28% | 9,600 |
| Dec 24, 2025 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - | 1,600 |
| Dec 23, 2025 | 155.00 | 155.30 | 154.15 | 154.15 | 154.15 | -1.19% | 6,400 |
| Dec 22, 2025 | 161.00 | 161.00 | 156.00 | 156.00 | 156.00 | -1.33% | 4,000 |
| Dec 17, 2025 | 155.55 | 158.10 | 155.50 | 158.10 | 158.10 | -1.19% | 2,400 |
| Dec 15, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 800 |
| Dec 12, 2025 | 160.20 | 160.20 | 157.05 | 160.00 | 160.00 | 0.41% | 3,200 |
| Dec 11, 2025 | 162.25 | 162.25 | 158.10 | 159.35 | 159.35 | -1.79% | 9,600 |
| Dec 10, 2025 | 183.00 | 183.00 | 162.25 | 162.25 | 162.25 | -3.13% | 8,000 |