Ducol Organics And Colours Limited (NSE:DUCOL)
India · Delayed Price · Currency is INR 121.00
0.00 (0.00%)
Oct 1, 2026, 3:30 PM IST
NSE:DUCOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 120.80 | 121.00 | 120.80 | 120.90 | 120.90 | -0.08% | 1,600 |
| Sep 30, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | 800 |
| Sep 29, 2026 | 121.90 | 125.00 | 120.00 | 120.00 | 120.00 | 4.35% | 3,200 |
| Sep 28, 2026 | 115.05 | 115.05 | 115.00 | 115.00 | 115.00 | -11.88% | 2,400 |
| Sep 25, 2026 | 126.00 | 130.70 | 126.00 | 130.50 | 130.50 | 1.36% | 6,400 |
| Sep 24, 2026 | 123.50 | 128.80 | 123.50 | 128.75 | 128.75 | 3.83% | 16,800 |
| Sep 23, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | - | 16,000 |
| Sep 22, 2026 | 129.95 | 129.95 | 124.00 | 124.00 | 124.00 | -2.94% | 35,200 |
| Sep 21, 2026 | 127.50 | 127.75 | 127.05 | 127.75 | 127.75 | -1.88% | 4,000 |
| Sep 18, 2026 | 126.00 | 130.45 | 126.00 | 130.20 | 130.20 | 2.24% | 17,600 |
| Sep 17, 2026 | 128.70 | 128.70 | 126.90 | 127.35 | 127.35 | 4.04% | 8,000 |
| Sep 16, 2026 | 118.00 | 122.40 | 115.00 | 122.40 | 122.40 | -0.16% | 11,200 |
| Sep 15, 2026 | 125.00 | 125.00 | 122.50 | 122.60 | 122.60 | -3.96% | 6,400 |
| Sep 11, 2026 | 127.70 | 128.00 | 127.00 | 127.65 | 127.65 | 0.87% | 7,200 |
| Sep 10, 2026 | 121.00 | 128.90 | 118.00 | 126.55 | 126.55 | 5.94% | 24,000 |
| Sep 9, 2026 | 119.85 | 123.00 | 118.25 | 119.45 | 119.45 | 0.13% | 27,200 |
| Sep 8, 2026 | 101.00 | 119.95 | 101.00 | 119.30 | 119.30 | 8.75% | 36,000 |
| Sep 7, 2026 | 110.00 | 110.00 | 104.00 | 109.70 | 109.70 | 1.57% | 12,800 |
| Sep 4, 2026 | 109.00 | 114.90 | 108.00 | 108.00 | 108.00 | -0.92% | 4,000 |
| Sep 3, 2026 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | -5.22% | 43,200 |
| Sep 2, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | -0.43% | 2,400 |
| Sep 1, 2026 | 110.95 | 117.00 | 110.95 | 115.50 | 115.50 | 3.96% | 4,000 |
| Aug 31, 2026 | 115.00 | 120.00 | 110.00 | 111.10 | 111.10 | -0.76% | 26,400 |
| Aug 28, 2026 | 110.00 | 112.00 | 110.00 | 111.95 | 111.95 | 4.19% | 4,800 |
| Aug 27, 2026 | 109.60 | 109.95 | 107.00 | 107.45 | 107.45 | -0.92% | 3,200 |
| Aug 24, 2026 | 106.70 | 108.90 | 106.70 | 108.45 | 108.45 | 1.64% | 3,200 |
| Aug 21, 2026 | 106.20 | 106.70 | 106.20 | 106.70 | 106.70 | 0.47% | 4,800 |
| Aug 20, 2026 | 102.00 | 106.50 | 102.00 | 106.20 | 106.20 | 2.56% | 17,600 |
| Aug 18, 2026 | 103.50 | 104.75 | 103.50 | 103.55 | 103.55 | 0.53% | 3,200 |
| Aug 17, 2026 | 101.05 | 103.00 | 101.05 | 103.00 | 103.00 | 1.93% | 2,400 |
| Aug 14, 2026 | 107.00 | 107.00 | 100.00 | 101.05 | 101.05 | -5.30% | 21,600 |
| Aug 13, 2026 | 107.00 | 107.00 | 106.10 | 106.70 | 106.70 | -0.28% | 2,400 |
| Aug 12, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.65% | 1,600 |
| Aug 11, 2026 | 106.30 | 110.00 | 106.30 | 108.80 | 108.80 | 2.40% | 19,200 |
| Aug 10, 2026 | 106.20 | 109.00 | 106.20 | 106.25 | 106.25 | -0.79% | 4,000 |
| Aug 7, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - | 800 |
| Aug 6, 2026 | 109.00 | 109.00 | 107.10 | 107.10 | 107.10 | -7.63% | 2,400 |
| Aug 4, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 2.20% | 800 |
| Aug 3, 2026 | 114.90 | 114.90 | 104.65 | 113.45 | 113.45 | 10.04% | 13,600 |
| Jul 31, 2026 | 103.05 | 103.10 | 103.00 | 103.10 | 103.10 | -2.74% | 4,000 |
| Jul 30, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.39% | 800 |
| Jul 29, 2026 | 105.00 | 105.50 | 104.50 | 104.55 | 104.55 | -1.37% | 12,800 |
| Jul 28, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.90% | 2,400 |
| Jul 27, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -3.54% | 800 |
| Jul 24, 2026 | 106.00 | 108.90 | 106.00 | 108.90 | 108.90 | 0.41% | 2,400 |
| Jul 22, 2026 | 108.00 | 108.45 | 108.00 | 108.45 | 108.45 | - | 1,600 |
| Jul 21, 2026 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | 2.21% | 800 |
| Jul 20, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -0.70% | 800 |
| Jul 17, 2026 | 106.50 | 106.85 | 106.05 | 106.85 | 106.85 | 0.61% | 2,400 |
| Jul 15, 2026 | 106.15 | 111.00 | 106.15 | 106.20 | 106.20 | -0.98% | 3,200 |