Ducon Infratechnologies Limited (NSE:DUCON)
India · Delayed Price · Currency is INR 2.740
+0.450 (19.65%)
Apr 1, 2026, 3:28 PM IST
Ducon Infratechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2.34 | 2.74 | 2.34 | 2.72 | 2.72 | 18.78% | 770,273 |
| Mar 30, 2026 | 2.44 | 2.48 | 2.22 | 2.29 | 2.29 | -8.76% | 1,023,489 |
| Mar 27, 2026 | 2.80 | 2.86 | 2.45 | 2.51 | 2.51 | -10.36% | 1,561,952 |
| Mar 25, 2026 | 2.89 | 2.89 | 2.78 | 2.80 | 2.80 | 1.08% | 544,445 |
| Mar 24, 2026 | 2.90 | 2.90 | 2.74 | 2.77 | 2.77 | -1.42% | 544,488 |
| Mar 23, 2026 | 2.83 | 2.94 | 2.78 | 2.81 | 2.81 | -4.10% | 602,622 |
| Mar 20, 2026 | 2.82 | 2.96 | 2.82 | 2.93 | 2.93 | 2.81% | 393,817 |
| Mar 19, 2026 | 2.94 | 3.00 | 2.82 | 2.85 | 2.85 | -5.00% | 591,685 |
| Mar 18, 2026 | 3.00 | 3.07 | 2.94 | 3.00 | 3.00 | 2.39% | 412,860 |
| Mar 17, 2026 | 2.89 | 3.00 | 2.89 | 2.93 | 2.93 | 0.34% | 1,524,566 |
| Mar 16, 2026 | 3.08 | 3.12 | 2.87 | 2.92 | 2.92 | -4.58% | 1,220,409 |
| Mar 13, 2026 | 3.10 | 3.15 | 2.99 | 3.06 | 3.06 | -1.92% | 541,442 |
| Mar 12, 2026 | 3.22 | 3.22 | 3.10 | 3.12 | 3.12 | -0.64% | 607,109 |
| Mar 11, 2026 | 3.08 | 3.25 | 3.08 | 3.14 | 3.14 | 1.95% | 925,369 |
| Mar 10, 2026 | 3.03 | 3.15 | 3.01 | 3.08 | 3.08 | 3.70% | 338,364 |
| Mar 9, 2026 | 3.05 | 3.05 | 2.67 | 2.97 | 2.97 | -2.30% | 572,006 |
| Mar 6, 2026 | 3.10 | 3.16 | 2.95 | 3.04 | 3.04 | -4.10% | 889,987 |
| Mar 5, 2026 | 3.28 | 3.29 | 3.14 | 3.17 | 3.17 | -1.55% | 263,888 |
| Mar 4, 2026 | 3.16 | 3.31 | 3.16 | 3.22 | 3.22 | -0.31% | 461,375 |
| Mar 2, 2026 | 3.14 | 3.35 | 3.12 | 3.23 | 3.23 | -2.42% | 507,171 |
| Feb 27, 2026 | 3.16 | 3.38 | 3.16 | 3.31 | 3.31 | 2.80% | 413,863 |
| Feb 26, 2026 | 3.32 | 3.39 | 3.18 | 3.22 | 3.22 | -3.01% | 924,901 |
| Feb 25, 2026 | 3.39 | 3.45 | 3.30 | 3.32 | 3.32 | -2.06% | 285,901 |
| Feb 24, 2026 | 3.44 | 3.55 | 3.35 | 3.39 | 3.39 | -1.45% | 525,470 |
| Feb 23, 2026 | 3.58 | 3.59 | 3.42 | 3.44 | 3.44 | -3.91% | 736,952 |
| Feb 20, 2026 | 3.52 | 3.64 | 3.40 | 3.58 | 3.58 | 1.70% | 546,609 |
| Feb 19, 2026 | 3.64 | 3.69 | 3.50 | 3.52 | 3.52 | -3.30% | 417,931 |
| Feb 18, 2026 | 3.69 | 3.76 | 3.61 | 3.64 | 3.64 | -0.27% | 299,007 |
| Feb 17, 2026 | 3.60 | 3.87 | 3.55 | 3.65 | 3.65 | 2.82% | 698,251 |
| Feb 16, 2026 | 3.61 | 3.70 | 3.52 | 3.55 | 3.55 | -3.27% | 472,498 |
| Feb 13, 2026 | 3.89 | 3.89 | 3.57 | 3.67 | 3.67 | -6.85% | 1,804,206 |
| Feb 12, 2026 | 4.04 | 4.07 | 3.88 | 3.94 | 3.94 | -1.01% | 1,307,745 |
| Feb 11, 2026 | 4.01 | 4.04 | 3.91 | 3.98 | 3.98 | 1.02% | 575,409 |
| Feb 10, 2026 | 3.86 | 3.98 | 3.74 | 3.94 | 3.94 | 5.91% | 930,143 |
| Feb 9, 2026 | 4.00 | 4.02 | 3.28 | 3.72 | 3.72 | -3.63% | 3,317,474 |
| Feb 6, 2026 | 4.29 | 4.29 | 3.74 | 3.86 | 3.86 | -7.88% | 2,700,390 |
| Feb 5, 2026 | 4.09 | 4.30 | 3.70 | 4.19 | 4.19 | 4.75% | 4,160,361 |
| Feb 4, 2026 | 3.54 | 4.13 | 3.48 | 4.00 | 4.00 | 15.94% | 4,808,058 |
| Feb 3, 2026 | 3.28 | 3.70 | 3.21 | 3.45 | 3.45 | 7.48% | 1,838,073 |
| Feb 2, 2026 | 3.28 | 3.28 | 3.10 | 3.21 | 3.21 | -1.23% | 302,292 |
| Feb 1, 2026 | 3.27 | 3.30 | 3.15 | 3.25 | 3.25 | 1.56% | 251,190 |
| Jan 30, 2026 | 3.23 | 3.29 | 3.16 | 3.20 | 3.20 | - | 370,473 |
| Jan 29, 2026 | 3.24 | 3.30 | 3.19 | 3.20 | 3.20 | -0.93% | 269,703 |
| Jan 28, 2026 | 3.22 | 3.37 | 3.19 | 3.23 | 3.23 | -0.92% | 443,967 |
| Jan 27, 2026 | 3.31 | 3.40 | 3.18 | 3.26 | 3.26 | -1.51% | 283,851 |
| Jan 23, 2026 | 3.40 | 3.44 | 3.30 | 3.31 | 3.31 | -2.07% | 160,085 |
| Jan 22, 2026 | 3.31 | 3.45 | 3.29 | 3.38 | 3.38 | 2.74% | 286,883 |
| Jan 21, 2026 | 3.22 | 3.34 | 3.20 | 3.29 | 3.29 | 1.54% | 264,187 |
| Jan 20, 2026 | 3.40 | 3.41 | 3.21 | 3.24 | 3.24 | -4.71% | 424,120 |
| Jan 19, 2026 | 3.45 | 3.50 | 3.30 | 3.40 | 3.40 | 0.29% | 495,944 |