Ducol Organics And Colours Limited (NSE:DUCOL)
India · Delayed Price · Currency is INR 103.65
-4.30 (-3.98%)
Jun 3, 2026, 3:29 PM IST
NSE:DUCOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 107.95 | 107.95 | 103.05 | 103.65 | 103.65 | -3.98% | 10,400 |
| Jun 2, 2026 | 108.00 | 108.00 | 107.95 | 107.95 | 107.95 | -0.05% | 3,200 |
| Jun 1, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 2,400 |
| May 29, 2026 | 110.00 | 113.00 | 109.00 | 109.00 | 109.00 | -3.54% | 8,800 |
| May 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.63% | 1,600 |
| May 26, 2026 | 112.50 | 112.90 | 106.30 | 110.10 | 110.10 | -3.42% | 5,600 |
| May 22, 2026 | 114.95 | 114.95 | 112.75 | 114.00 | 114.00 | 1.97% | 4,800 |
| May 21, 2026 | 109.15 | 113.05 | 109.10 | 111.80 | 111.80 | 0.63% | 8,800 |
| May 20, 2026 | 114.00 | 114.00 | 111.10 | 111.10 | 111.10 | -2.84% | 3,200 |
| May 19, 2026 | 115.15 | 115.15 | 114.00 | 114.35 | 114.35 | -0.57% | 9,600 |
| May 18, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.79% | 4,000 |
| May 15, 2026 | 107.75 | 117.55 | 107.75 | 114.10 | 114.10 | 6.44% | 17,600 |
| May 14, 2026 | 115.00 | 121.40 | 105.00 | 107.20 | 107.20 | -6.05% | 61,600 |
| May 13, 2026 | 116.00 | 116.40 | 105.05 | 114.10 | 114.10 | 2.47% | 6,400 |
| May 12, 2026 | 112.00 | 112.00 | 111.00 | 111.35 | 111.35 | -4.83% | 2,400 |
| May 11, 2026 | 118.40 | 123.30 | 117.00 | 117.00 | 117.00 | 0.39% | 16,000 |
| May 8, 2026 | 112.55 | 117.40 | 110.00 | 116.55 | 116.55 | 1.61% | 6,400 |
| May 7, 2026 | 114.75 | 114.75 | 114.70 | 114.70 | 114.70 | - | 1,600 |
| May 6, 2026 | 115.00 | 115.00 | 114.40 | 114.70 | 114.70 | -0.69% | 1,600 |
| May 5, 2026 | 116.30 | 117.95 | 113.05 | 115.50 | 115.50 | -2.98% | 8,000 |
| May 4, 2026 | 122.00 | 122.00 | 119.05 | 119.05 | 119.05 | -3.91% | 3,200 |
| Apr 30, 2026 | 124.00 | 124.00 | 123.90 | 123.90 | 123.90 | -0.88% | 9,600 |
| Apr 29, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.48% | 5,600 |
| Apr 28, 2026 | 118.00 | 124.90 | 118.00 | 124.40 | 124.40 | -2.70% | 13,600 |
| Apr 27, 2026 | 119.00 | 127.85 | 118.20 | 127.85 | 127.85 | 8.30% | 12,000 |
| Apr 23, 2026 | 126.25 | 126.25 | 118.00 | 118.05 | 118.05 | -4.02% | 15,200 |
| Apr 21, 2026 | 118.25 | 123.00 | 116.05 | 123.00 | 123.00 | -1.13% | 20,800 |
| Apr 17, 2026 | 129.50 | 129.50 | 124.40 | 124.40 | 124.40 | 1.97% | 1,600 |
| Apr 16, 2026 | 122.20 | 122.20 | 122.00 | 122.00 | 122.00 | -3.94% | 4,000 |
| Apr 15, 2026 | 132.10 | 132.10 | 126.00 | 127.00 | 127.00 | 2.88% | 8,000 |
| Apr 13, 2026 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | -1.16% | 800 |
| Apr 10, 2026 | 132.00 | 132.00 | 120.50 | 124.90 | 124.90 | -0.24% | 4,000 |
| Apr 9, 2026 | 129.45 | 129.45 | 124.45 | 125.20 | 125.20 | 0.24% | 12,800 |
| Apr 8, 2026 | 116.75 | 128.85 | 116.75 | 124.90 | 124.90 | 11.92% | 9,600 |
| Apr 7, 2026 | 104.85 | 113.20 | 104.85 | 111.60 | 111.60 | 8.40% | 8,000 |
| Apr 6, 2026 | 103.85 | 103.85 | 102.95 | 102.95 | 102.95 | 3.05% | 1,600 |
| Apr 2, 2026 | 98.60 | 99.95 | 95.05 | 99.90 | 99.90 | 2.46% | 10,400 |
| Apr 1, 2026 | 98.75 | 98.75 | 94.70 | 97.50 | 97.50 | 7.97% | 3,200 |
| Mar 30, 2026 | 95.00 | 95.10 | 90.00 | 90.30 | 90.30 | -4.55% | 58,400 |
| Mar 27, 2026 | 90.00 | 106.00 | 90.00 | 94.60 | 94.60 | -3.91% | 123,200 |
| Mar 25, 2026 | 101.00 | 106.95 | 96.00 | 98.45 | 98.45 | -2.04% | 34,400 |
| Mar 24, 2026 | 111.05 | 111.05 | 100.00 | 100.50 | 100.50 | -5.19% | 120,800 |
| Mar 23, 2026 | 105.15 | 107.00 | 103.00 | 106.00 | 106.00 | -3.64% | 21,600 |
| Mar 20, 2026 | 112.90 | 113.00 | 106.00 | 110.00 | 110.00 | 1.24% | 98,400 |
| Mar 19, 2026 | 110.70 | 115.00 | 100.00 | 108.65 | 108.65 | -8.81% | 68,800 |
| Mar 18, 2026 | 118.45 | 120.00 | 118.45 | 119.15 | 119.15 | 1.84% | 7,200 |
| Mar 17, 2026 | 119.90 | 119.90 | 117.00 | 117.00 | 117.00 | 1.83% | 16,800 |
| Mar 16, 2026 | 115.00 | 118.00 | 111.25 | 114.90 | 114.90 | 0.09% | 43,200 |
| Mar 13, 2026 | 119.00 | 119.95 | 114.50 | 114.80 | 114.80 | -2.75% | 5,600 |
| Mar 12, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | -1.63% | 800 |