Ducon Infratechnologies Limited (NSE:DUCON)
India · Delayed Price · Currency is INR 1.490
+0.070 (4.93%)
Oct 7, 2026, 3:26 PM IST
Ducon Infratechnologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | 4.93% | 1,241,981 |
| Oct 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.41% | 314,932 |
| Oct 5, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 4.62% | 469,110 |
| Oct 1, 2026 | 1.37 | 1.39 | 1.30 | 1.30 | 1.30 | -4.41% | 3,705,446 |
| Sep 30, 2026 | 1.37 | 1.43 | 1.35 | 1.36 | 1.36 | -4.23% | 3,809,077 |
| Sep 29, 2026 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -4.70% | 3,114,371 |
| Sep 28, 2026 | 1.50 | 1.58 | 1.49 | 1.49 | 1.49 | -4.49% | 4,333,245 |
| Sep 25, 2026 | 1.66 | 1.67 | 1.56 | 1.56 | 1.56 | -4.88% | 2,277,545 |
| Sep 24, 2026 | 1.64 | 1.68 | 1.54 | 1.64 | 1.64 | 2.50% | 9,358,405 |
| Sep 23, 2026 | 1.57 | 1.60 | 1.54 | 1.60 | 1.60 | 9.59% | 1,509,806 |
| Sep 22, 2026 | 1.41 | 1.46 | 1.36 | 1.46 | 1.46 | 9.77% | 3,328,520 |
| Sep 21, 2026 | 1.24 | 1.35 | 1.20 | 1.33 | 1.33 | 8.13% | 10,514,120 |
| Sep 18, 2026 | 1.22 | 1.29 | 1.15 | 1.23 | 1.23 | -3.15% | 6,489,613 |
| Sep 17, 2026 | 1.27 | 1.48 | 1.27 | 1.27 | 1.27 | -19.62% | 20,370,565 |
| Sep 16, 2026 | 1.53 | 1.64 | 1.45 | 1.58 | 1.58 | -0.63% | 1,986,175 |
| Sep 15, 2026 | 1.80 | 1.81 | 1.52 | 1.59 | 1.59 | -10.67% | 3,110,461 |
| Sep 11, 2026 | 1.81 | 1.81 | 1.75 | 1.78 | 1.78 | - | 760,655 |
| Sep 10, 2026 | 1.82 | 1.83 | 1.76 | 1.78 | 1.78 | -1.11% | 1,751,220 |
| Sep 9, 2026 | 1.83 | 1.85 | 1.78 | 1.80 | 1.80 | - | 947,888 |
| Sep 8, 2026 | 1.79 | 1.98 | 1.78 | 1.80 | 1.80 | 0.56% | 2,913,978 |
| Sep 7, 2026 | 1.90 | 1.97 | 1.76 | 1.79 | 1.79 | -6.77% | 2,533,778 |
| Sep 4, 2026 | 1.92 | 1.99 | 1.84 | 1.92 | 1.92 | -0.52% | 1,709,236 |
| Sep 3, 2026 | 2.04 | 2.07 | 1.92 | 1.93 | 1.93 | -7.21% | 1,623,096 |
| Sep 2, 2026 | 2.15 | 2.15 | 1.92 | 2.08 | 2.08 | 0.48% | 1,030,380 |
| Sep 1, 2026 | 1.88 | 2.15 | 1.79 | 2.07 | 2.07 | 9.52% | 1,529,775 |
| Aug 31, 2026 | 2.05 | 2.06 | 1.79 | 1.89 | 1.89 | -8.70% | 2,413,103 |
| Aug 28, 2026 | 2.17 | 2.17 | 2.06 | 2.07 | 2.07 | -4.61% | 1,573,568 |
| Aug 27, 2026 | 2.34 | 2.40 | 2.16 | 2.17 | 2.17 | -7.66% | 2,072,072 |
| Aug 26, 2026 | 2.36 | 2.42 | 2.22 | 2.35 | 2.35 | -2.08% | 1,585,760 |
| Aug 25, 2026 | 2.26 | 2.54 | 2.21 | 2.40 | 2.40 | 10.31% | 3,685,709 |
| Aug 24, 2026 | 3.38 | 3.40 | 3.02 | 3.08 | 2.18 | -8.06% | 2,495,854 |
| Aug 21, 2026 | 3.40 | 3.65 | 3.27 | 3.35 | 2.37 | - | 2,452,192 |
| Aug 20, 2026 | 3.48 | 3.50 | 3.20 | 3.35 | 2.37 | -1.47% | 1,565,029 |
| Aug 19, 2026 | 3.50 | 3.58 | 3.25 | 3.40 | 2.40 | 3.34% | 916,245 |
| Aug 18, 2026 | 3.24 | 3.40 | 3.22 | 3.29 | 2.32 | 1.54% | 379,325 |
| Aug 17, 2026 | 3.23 | 3.33 | 3.14 | 3.24 | 2.29 | 4.85% | 584,560 |
| Aug 14, 2026 | 3.02 | 3.17 | 3.02 | 3.09 | 2.18 | 2.66% | 188,269 |
| Aug 13, 2026 | 3.14 | 3.14 | 3.00 | 3.01 | 2.13 | -4.14% | 297,593 |
| Aug 12, 2026 | 3.28 | 3.29 | 3.10 | 3.14 | 2.22 | -2.48% | 107,494 |
| Aug 11, 2026 | 3.44 | 3.44 | 3.20 | 3.22 | 2.27 | -4.45% | 294,942 |
| Aug 10, 2026 | 3.24 | 3.52 | 3.11 | 3.37 | 2.38 | 6.65% | 754,371 |
| Aug 7, 2026 | 3.07 | 3.34 | 3.05 | 3.16 | 2.23 | 2.60% | 244,213 |
| Aug 6, 2026 | 3.01 | 3.25 | 2.95 | 3.08 | 2.18 | 3.70% | 523,977 |
| Aug 5, 2026 | 2.97 | 3.01 | 2.93 | 2.97 | 2.10 | 2.06% | 79,874 |
| Aug 4, 2026 | 3.09 | 3.09 | 2.86 | 2.91 | 2.06 | -2.35% | 289,117 |
| Aug 3, 2026 | 3.00 | 3.02 | 2.90 | 2.98 | 2.11 | 1.02% | 140,674 |
| Jul 31, 2026 | 3.01 | 3.01 | 2.92 | 2.95 | 2.08 | - | 119,799 |
| Jul 30, 2026 | 2.98 | 3.04 | 2.90 | 2.95 | 2.08 | -0.67% | 150,123 |
| Jul 29, 2026 | 3.13 | 3.13 | 2.81 | 2.97 | 2.10 | -1.33% | 213,122 |
| Jul 28, 2026 | 3.00 | 3.05 | 2.98 | 3.01 | 2.13 | -0.33% | 76,596 |