Ducon Infratechnologies Limited (NSE:DUCON)
India · Delayed Price · Currency is INR 3.290
+0.050 (1.54%)
Aug 18, 2026, 3:29 PM IST
Ducon Infratechnologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 3.24 | 3.40 | 3.22 | 3.29 | 3.29 | 1.54% | 379,325 |
| Aug 17, 2026 | 3.23 | 3.33 | 3.14 | 3.24 | 3.24 | 4.85% | 584,560 |
| Aug 14, 2026 | 3.02 | 3.17 | 3.02 | 3.09 | 3.09 | 2.66% | 188,269 |
| Aug 13, 2026 | 3.14 | 3.14 | 3.00 | 3.01 | 3.01 | -4.14% | 297,593 |
| Aug 12, 2026 | 3.28 | 3.29 | 3.10 | 3.14 | 3.14 | -2.48% | 107,494 |
| Aug 11, 2026 | 3.44 | 3.44 | 3.20 | 3.22 | 3.22 | -4.45% | 294,942 |
| Aug 10, 2026 | 3.24 | 3.52 | 3.11 | 3.37 | 3.37 | 6.65% | 754,371 |
| Aug 7, 2026 | 3.07 | 3.34 | 3.05 | 3.16 | 3.16 | 2.60% | 244,213 |
| Aug 6, 2026 | 3.01 | 3.25 | 2.95 | 3.08 | 3.08 | 3.70% | 523,977 |
| Aug 5, 2026 | 2.97 | 3.01 | 2.93 | 2.97 | 2.97 | 2.06% | 79,874 |
| Aug 4, 2026 | 3.09 | 3.09 | 2.86 | 2.91 | 2.91 | -2.35% | 289,117 |
| Aug 3, 2026 | 3.00 | 3.02 | 2.90 | 2.98 | 2.98 | 1.02% | 140,674 |
| Jul 31, 2026 | 3.01 | 3.01 | 2.92 | 2.95 | 2.95 | - | 119,799 |
| Jul 30, 2026 | 2.98 | 3.04 | 2.90 | 2.95 | 2.95 | -0.67% | 150,123 |
| Jul 29, 2026 | 3.13 | 3.13 | 2.81 | 2.97 | 2.97 | -1.33% | 213,122 |
| Jul 28, 2026 | 3.00 | 3.05 | 2.98 | 3.01 | 3.01 | -0.33% | 76,596 |
| Jul 27, 2026 | 3.02 | 3.05 | 2.91 | 3.02 | 3.02 | 0.33% | 190,189 |
| Jul 24, 2026 | 3.00 | 3.03 | 2.81 | 3.01 | 3.01 | 0.33% | 129,876 |
| Jul 23, 2026 | 3.03 | 3.10 | 2.99 | 3.00 | 3.00 | -0.99% | 165,113 |
| Jul 22, 2026 | 3.05 | 3.05 | 2.98 | 3.03 | 3.03 | 1.00% | 177,188 |
| Jul 21, 2026 | 3.02 | 3.07 | 2.99 | 3.00 | 3.00 | -0.66% | 207,047 |
| 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 |