Ducon Infratechnologies Limited (NSE:DUCON)
India · Delayed Price · Currency is INR 3.210
-0.040 (-1.23%)
At close: Feb 2, 2026
Ducon Infratechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.63 | 3.63 | 3.30 | 3.39 | 3.39 | -4.24% | 715,401 |
| Jan 14, 2026 | 3.23 | 3.65 | 3.16 | 3.54 | 3.54 | 12.03% | 1,122,331 |
| Jan 13, 2026 | 3.30 | 3.37 | 3.01 | 3.16 | 3.16 | -3.36% | 373,812 |
| Jan 12, 2026 | 3.38 | 3.39 | 2.81 | 3.27 | 3.27 | -2.39% | 598,167 |
| Jan 9, 2026 | 3.51 | 3.55 | 3.28 | 3.35 | 3.35 | -3.46% | 674,423 |
| Jan 8, 2026 | 3.55 | 3.65 | 3.35 | 3.47 | 3.47 | -3.07% | 559,600 |
| Jan 7, 2026 | 3.64 | 3.64 | 3.53 | 3.58 | 3.58 | -0.28% | 265,543 |
| Jan 6, 2026 | 3.57 | 3.69 | 3.48 | 3.59 | 3.59 | 0.56% | 349,320 |
| Jan 5, 2026 | 3.61 | 3.66 | 3.44 | 3.57 | 3.57 | -0.28% | 290,069 |
| Jan 2, 2026 | 3.58 | 3.65 | 3.54 | 3.58 | 3.58 | 1.99% | 254,948 |
| Jan 1, 2026 | 3.60 | 3.68 | 3.47 | 3.51 | 3.51 | -0.85% | 382,283 |
| Dec 31, 2025 | 3.63 | 3.63 | 3.48 | 3.54 | 3.54 | -1.39% | 396,806 |
| Dec 30, 2025 | 3.59 | 3.64 | 3.54 | 3.59 | 3.59 | - | 175,563 |
| Dec 29, 2025 | 3.55 | 3.67 | 3.53 | 3.59 | 3.59 | 1.13% | 391,734 |
| Dec 26, 2025 | 3.62 | 3.69 | 3.54 | 3.55 | 3.55 | -0.28% | 397,729 |
| Dec 24, 2025 | 3.58 | 3.68 | 3.55 | 3.56 | 3.56 | -0.56% | 263,166 |
| Dec 23, 2025 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.28% | 272,529 |
| Dec 22, 2025 | 3.51 | 3.66 | 3.51 | 3.59 | 3.59 | 2.28% | 506,042 |
| Dec 19, 2025 | 3.50 | 3.56 | 3.49 | 3.51 | 3.51 | 1.45% | 196,798 |
| Dec 18, 2025 | 3.51 | 3.54 | 3.41 | 3.46 | 3.46 | 0.58% | 337,977 |
| Dec 17, 2025 | 3.60 | 3.60 | 3.38 | 3.44 | 3.44 | -4.18% | 735,331 |
| Dec 16, 2025 | 3.60 | 3.65 | 3.55 | 3.59 | 3.59 | - | 218,155 |
| Dec 15, 2025 | 3.60 | 3.69 | 3.55 | 3.59 | 3.59 | 0.56% | 379,443 |
| Dec 12, 2025 | 3.55 | 3.61 | 3.52 | 3.57 | 3.57 | 1.42% | 368,536 |
| Dec 11, 2025 | 3.60 | 3.66 | 3.49 | 3.52 | 3.52 | -2.22% | 454,537 |
| Dec 10, 2025 | 3.63 | 3.73 | 3.56 | 3.60 | 3.60 | -1.10% | 581,994 |
| Dec 9, 2025 | 3.63 | 3.80 | 3.60 | 3.64 | 3.64 | 0.28% | 720,092 |
| Dec 8, 2025 | 3.62 | 3.74 | 3.59 | 3.63 | 3.63 | 0.83% | 448,581 |
| Dec 5, 2025 | 3.67 | 3.70 | 3.51 | 3.60 | 3.60 | -1.91% | 731,545 |
| Dec 4, 2025 | 3.92 | 4.05 | 3.62 | 3.67 | 3.67 | -7.09% | 1,486,137 |
| Dec 3, 2025 | 4.11 | 4.16 | 3.92 | 3.95 | 3.95 | -3.19% | 908,222 |
| Dec 2, 2025 | 4.24 | 4.24 | 4.00 | 4.08 | 4.08 | -3.09% | 536,634 |
| Dec 1, 2025 | 4.21 | 4.80 | 4.16 | 4.21 | 4.21 | 0.24% | 597,837 |
| Nov 28, 2025 | 4.23 | 4.30 | 4.16 | 4.20 | 4.20 | - | 214,561 |
| Nov 27, 2025 | 4.38 | 4.46 | 4.06 | 4.20 | 4.20 | -4.11% | 659,093 |
| Nov 26, 2025 | 4.46 | 4.99 | 4.35 | 4.38 | 4.38 | -0.90% | 1,003,832 |
| Nov 25, 2025 | 4.50 | 4.55 | 4.40 | 4.42 | 4.42 | -1.56% | 279,901 |
| Nov 24, 2025 | 4.63 | 4.67 | 4.48 | 4.49 | 4.49 | -1.10% | 303,246 |
| Nov 21, 2025 | 4.69 | 4.69 | 4.52 | 4.54 | 4.54 | -3.20% | 349,343 |