Ducol Organics And Colours Limited (NSE:DUCOL)
India · Delayed Price · Currency is INR 108.00
-1.00 (-0.92%)
Sep 4, 2026, 3:18 PM IST
NSE:DUCOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | -0.05% | 800 |
| Jul 13, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - | 1,600 |
| Jul 10, 2026 | 109.00 | 109.00 | 107.00 | 107.30 | 107.30 | 0.28% | 8,000 |
| Jul 9, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.42% | 800 |
| Jul 8, 2026 | 111.00 | 111.00 | 105.50 | 105.50 | 105.50 | -6.22% | 2,400 |
| Jul 6, 2026 | 110.00 | 114.00 | 110.00 | 112.50 | 112.50 | 2.27% | 5,600 |
| Jul 2, 2026 | 112.80 | 112.90 | 110.00 | 110.00 | 110.00 | 2.56% | 4,000 |
| Jul 1, 2026 | 108.15 | 109.90 | 107.00 | 107.25 | 107.25 | 1.18% | 14,400 |
| Jun 30, 2026 | 106.00 | 106.00 | 104.10 | 106.00 | 106.00 | - | 16,800 |
| Jun 29, 2026 | 113.80 | 113.80 | 106.00 | 106.00 | 106.00 | -2.75% | 8,000 |
| Jun 25, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | 3,200 |
| Jun 24, 2026 | 111.35 | 112.00 | 111.35 | 112.00 | 112.00 | 0.58% | 3,200 |
| Jun 23, 2026 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 6.86% | 1,600 |
| Jun 22, 2026 | 103.05 | 107.00 | 103.05 | 104.20 | 104.20 | -3.52% | 12,800 |
| Jun 19, 2026 | 108.40 | 108.40 | 105.05 | 108.00 | 108.00 | -1.82% | 9,600 |
| Jun 17, 2026 | 110.00 | 110.00 | 109.05 | 110.00 | 110.00 | -0.90% | 12,000 |
| Jun 16, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.79% | 800 |
| Jun 15, 2026 | 109.10 | 109.10 | 109.05 | 109.05 | 109.05 | -4.34% | 2,400 |
| Jun 12, 2026 | 114.90 | 115.00 | 114.00 | 114.00 | 114.00 | 3.26% | 3,200 |