Ducon Infratechnologies Limited (NSE:DUCON)
India · Delayed Price · Currency is INR 1.890
+0.100 (5.59%)
Sep 8, 2026, 11:30 AM IST
Ducon Infratechnologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1.90 | 1.97 | 1.77 | 1.83 | - | -4.69% | 2,243,844 |
| 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 |
| Jul 27, 2026 | 3.02 | 3.05 | 2.91 | 3.02 | 2.13 | 0.33% | 190,189 |
| Jul 24, 2026 | 3.00 | 3.03 | 2.81 | 3.01 | 2.13 | 0.33% | 129,876 |
| Jul 23, 2026 | 3.03 | 3.10 | 2.99 | 3.00 | 2.12 | -0.99% | 165,113 |
| Jul 22, 2026 | 3.05 | 3.05 | 2.98 | 3.03 | 2.14 | 1.00% | 177,188 |
| Jul 21, 2026 | 3.02 | 3.07 | 2.99 | 3.00 | 2.12 | -0.66% | 207,047 |
| Jul 20, 2026 | 3.08 | 3.08 | 3.01 | 3.02 | 2.13 | -0.33% | 174,832 |
| Jul 17, 2026 | 3.05 | 3.09 | 3.00 | 3.03 | 2.14 | -0.66% | 172,721 |
| Jul 16, 2026 | 3.07 | 3.08 | 3.02 | 3.05 | 2.15 | 0.66% | 127,211 |
| Jul 15, 2026 | 3.03 | 3.09 | 3.01 | 3.03 | 2.14 | - | 157,229 |
| Jul 14, 2026 | 3.10 | 3.27 | 3.02 | 3.03 | 2.14 | -1.30% | 362,612 |
| Jul 13, 2026 | 2.95 | 3.14 | 2.95 | 3.07 | 2.17 | 0.99% | 184,542 |
| Jul 10, 2026 | 3.04 | 3.10 | 3.00 | 3.04 | 2.15 | - | 305,415 |
| Jul 9, 2026 | 3.04 | 3.14 | 3.00 | 3.04 | 2.15 | - | 345,298 |
| Jul 8, 2026 | 3.19 | 3.23 | 3.04 | 3.04 | 2.15 | -4.70% | 545,787 |
| Jul 7, 2026 | 3.23 | 3.27 | 3.11 | 3.19 | 2.25 | -1.24% | 118,579 |
| Jul 6, 2026 | 3.29 | 3.30 | 3.21 | 3.23 | 2.28 | - | 122,239 |
| Jul 3, 2026 | 3.24 | 3.29 | 3.17 | 3.23 | 2.28 | 1.57% | 178,660 |
| Jul 2, 2026 | 3.24 | 3.24 | 3.13 | 3.18 | 2.25 | 0.32% | 204,957 |
| Jul 1, 2026 | 3.27 | 3.27 | 3.06 | 3.17 | 2.24 | -0.94% | 428,063 |
| Jun 30, 2026 | 3.28 | 3.34 | 3.18 | 3.20 | 2.26 | -4.19% | 338,971 |