Ducon Infratechnologies Limited (NSE:DUCON)
India · Delayed Price · Currency is INR 3.050
+0.030 (0.99%)
Jul 21, 2026, 2:02 PM IST
Ducon Infratechnologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.08 | 3.08 | 3.01 | 3.02 | 3.02 | -0.33% | 174,832 |
| Jul 17, 2026 | 3.05 | 3.09 | 3.00 | 3.03 | 3.03 | -0.66% | 172,721 |
| Jul 16, 2026 | 3.07 | 3.08 | 3.02 | 3.05 | 3.05 | 0.66% | 127,211 |
| Jul 15, 2026 | 3.03 | 3.09 | 3.01 | 3.03 | 3.03 | - | 157,229 |
| Jul 14, 2026 | 3.10 | 3.27 | 3.02 | 3.03 | 3.03 | -1.30% | 362,612 |
| Jul 13, 2026 | 2.95 | 3.14 | 2.95 | 3.07 | 3.07 | 0.99% | 184,542 |
| Jul 10, 2026 | 3.04 | 3.10 | 3.00 | 3.04 | 3.04 | - | 305,415 |
| Jul 9, 2026 | 3.04 | 3.14 | 3.00 | 3.04 | 3.04 | - | 345,298 |
| Jul 8, 2026 | 3.19 | 3.23 | 3.04 | 3.04 | 3.04 | -4.70% | 545,787 |
| Jul 7, 2026 | 3.23 | 3.27 | 3.11 | 3.19 | 3.19 | -1.24% | 118,579 |
| Jul 6, 2026 | 3.29 | 3.30 | 3.21 | 3.23 | 3.23 | - | 122,239 |
| Jul 3, 2026 | 3.24 | 3.29 | 3.17 | 3.23 | 3.23 | 1.57% | 178,660 |
| Jul 2, 2026 | 3.24 | 3.24 | 3.13 | 3.18 | 3.18 | 0.32% | 204,957 |
| Jul 1, 2026 | 3.27 | 3.27 | 3.06 | 3.17 | 3.17 | -0.94% | 428,063 |
| Jun 30, 2026 | 3.28 | 3.34 | 3.18 | 3.20 | 3.20 | -4.19% | 338,971 |
| Jun 29, 2026 | 3.33 | 3.37 | 3.20 | 3.34 | 3.34 | 0.60% | 234,018 |
| Jun 25, 2026 | 3.44 | 3.44 | 3.26 | 3.32 | 3.32 | -2.06% | 140,860 |
| Jun 24, 2026 | 3.36 | 3.44 | 3.30 | 3.39 | 3.39 | 0.89% | 185,781 |
| Jun 23, 2026 | 3.50 | 3.55 | 3.34 | 3.36 | 3.36 | -4.27% | 827,595 |
| Jun 22, 2026 | 3.60 | 3.62 | 3.48 | 3.51 | 3.51 | -1.13% | 513,205 |
| Jun 19, 2026 | 3.63 | 3.64 | 3.47 | 3.55 | 3.55 | -0.28% | 458,002 |
| Jun 18, 2026 | 3.70 | 3.76 | 3.49 | 3.56 | 3.56 | -2.73% | 390,965 |
| Jun 17, 2026 | 3.69 | 3.79 | 3.45 | 3.66 | 3.66 | 1.39% | 986,885 |
| Jun 16, 2026 | 3.97 | 3.97 | 3.61 | 3.61 | 3.61 | -4.75% | 651,913 |
| Jun 15, 2026 | 3.80 | 3.92 | 3.75 | 3.79 | 3.79 | 1.07% | 446,485 |
| Jun 12, 2026 | 3.76 | 3.76 | 3.61 | 3.75 | 3.75 | 4.46% | 997,134 |
| Jun 11, 2026 | 3.70 | 3.75 | 3.47 | 3.59 | 3.59 | -1.64% | 272,871 |
| Jun 10, 2026 | 3.66 | 3.66 | 3.55 | 3.65 | 3.65 | 4.58% | 625,969 |
| Jun 9, 2026 | 3.37 | 3.49 | 3.25 | 3.49 | 3.49 | 4.80% | 270,338 |
| Jun 8, 2026 | 3.39 | 3.39 | 3.27 | 3.33 | 3.33 | -1.19% | 126,296 |
| Jun 5, 2026 | 3.34 | 3.40 | 3.30 | 3.37 | 3.37 | 0.90% | 182,420 |
| Jun 4, 2026 | 3.30 | 3.47 | 3.29 | 3.34 | 3.34 | -1.18% | 149,605 |
| Jun 3, 2026 | 3.33 | 3.50 | 3.25 | 3.38 | 3.38 | -0.59% | 165,169 |
| Jun 2, 2026 | 3.58 | 3.62 | 3.40 | 3.40 | 3.40 | -4.76% | 198,532 |
| Jun 1, 2026 | 3.61 | 3.65 | 3.50 | 3.57 | 3.57 | 0.85% | 195,765 |
| May 29, 2026 | 3.33 | 3.57 | 3.30 | 3.54 | 3.54 | 4.12% | 297,654 |
| May 27, 2026 | 3.60 | 3.60 | 3.35 | 3.40 | 3.40 | -3.41% | 245,032 |
| May 26, 2026 | 3.67 | 3.67 | 3.40 | 3.52 | 3.52 | - | 308,452 |
| May 25, 2026 | 3.52 | 3.52 | 3.43 | 3.52 | 3.52 | 4.76% | 403,622 |
| May 22, 2026 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | 5.00% | 231,514 |
| May 21, 2026 | 3.25 | 3.26 | 3.19 | 3.20 | 3.20 | 0.31% | 113,003 |
| May 20, 2026 | 3.16 | 3.26 | 3.15 | 3.19 | 3.19 | 0.31% | 107,509 |
| May 19, 2026 | 3.23 | 3.31 | 3.10 | 3.18 | 3.18 | -1.55% | 151,552 |
| May 18, 2026 | 3.28 | 3.35 | 3.18 | 3.23 | 3.23 | -2.12% | 451,625 |
| May 15, 2026 | 3.21 | 3.34 | 3.21 | 3.30 | 3.30 | 1.54% | 199,820 |
| May 14, 2026 | 3.37 | 3.42 | 3.22 | 3.25 | 3.25 | -2.40% | 192,296 |
| May 13, 2026 | 3.23 | 3.38 | 3.23 | 3.33 | 3.33 | 1.83% | 261,086 |
| May 12, 2026 | 3.42 | 3.44 | 3.25 | 3.27 | 3.27 | -1.51% | 235,655 |
| May 11, 2026 | 3.42 | 3.45 | 3.25 | 3.32 | 3.32 | -2.06% | 238,217 |
| May 8, 2026 | 3.37 | 3.40 | 3.27 | 3.39 | 3.39 | 2.42% | 207,820 |