Ducon Infratechnologies Limited (NSE:DUCON)
India · Delayed Price · Currency is INR 3.180
-0.050 (-1.55%)
May 20, 2026, 9:07 AM IST
Ducon Infratechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3.27 | 3.35 | 3.27 | 3.31 | 3.31 | 1.85% | 277,636 |
| May 6, 2026 | 3.27 | 3.30 | 3.17 | 3.25 | 3.25 | 0.62% | 187,947 |
| May 5, 2026 | 3.29 | 3.29 | 3.17 | 3.23 | 3.23 | 0.94% | 128,798 |
| May 4, 2026 | 3.25 | 3.33 | 3.20 | 3.20 | 3.20 | -1.54% | 180,165 |
| Apr 30, 2026 | 3.36 | 3.41 | 3.15 | 3.25 | 3.25 | -1.52% | 292,776 |
| Apr 29, 2026 | 3.33 | 3.45 | 3.28 | 3.30 | 3.30 | 0.30% | 206,100 |
| Apr 28, 2026 | 3.35 | 3.36 | 3.22 | 3.29 | 3.29 | - | 101,544 |
| Apr 27, 2026 | 3.35 | 3.36 | 3.10 | 3.29 | 3.29 | 1.54% | 338,139 |
| Apr 24, 2026 | 3.36 | 3.36 | 3.20 | 3.24 | 3.24 | -1.52% | 102,133 |
| Apr 23, 2026 | 3.46 | 3.46 | 3.27 | 3.29 | 3.29 | -3.52% | 224,666 |
| Apr 22, 2026 | 3.40 | 3.48 | 3.33 | 3.41 | 3.41 | 0.29% | 144,637 |
| Apr 21, 2026 | 3.53 | 3.57 | 3.37 | 3.40 | 3.40 | -3.41% | 524,679 |
| Apr 20, 2026 | 3.72 | 3.72 | 3.50 | 3.52 | 3.52 | -1.95% | 138,305 |
| Apr 17, 2026 | 3.62 | 3.67 | 3.56 | 3.59 | 3.59 | -0.83% | 247,261 |
| Apr 16, 2026 | 3.70 | 3.70 | 3.54 | 3.62 | 3.62 | 0.56% | 151,295 |
| Apr 15, 2026 | 3.44 | 3.61 | 3.44 | 3.60 | 3.60 | 4.65% | 309,233 |
| Apr 13, 2026 | 3.50 | 3.50 | 3.37 | 3.44 | 3.44 | -2.82% | 356,541 |
| Apr 10, 2026 | 3.65 | 3.75 | 3.48 | 3.54 | 3.54 | -2.21% | 641,405 |
| Apr 9, 2026 | 3.69 | 3.76 | 3.60 | 3.62 | 3.62 | -0.55% | 789,333 |
| Apr 8, 2026 | 3.55 | 3.70 | 3.51 | 3.64 | 3.64 | 7.69% | 895,469 |
| Apr 7, 2026 | 3.34 | 3.45 | 3.30 | 3.38 | 3.38 | 2.11% | 727,871 |
| Apr 6, 2026 | 3.10 | 3.40 | 3.05 | 3.31 | 3.31 | 9.60% | 1,155,865 |
| Apr 2, 2026 | 2.65 | 3.10 | 2.65 | 3.02 | 3.02 | 11.03% | 645,715 |
| Apr 1, 2026 | 2.34 | 2.74 | 2.34 | 2.72 | 2.72 | 18.78% | 770,273 |
| Mar 30, 2026 | 2.44 | 2.48 | 2.22 | 2.29 | 2.29 | -8.76% | 1,023,489 |
| Mar 27, 2026 | 2.80 | 2.86 | 2.45 | 2.51 | 2.51 | -10.36% | 1,561,952 |
| Mar 25, 2026 | 2.89 | 2.89 | 2.78 | 2.80 | 2.80 | 1.08% | 544,445 |
| Mar 24, 2026 | 2.90 | 2.90 | 2.74 | 2.77 | 2.77 | -1.42% | 544,488 |
| Mar 23, 2026 | 2.83 | 2.94 | 2.78 | 2.81 | 2.81 | -4.10% | 602,622 |
| Mar 20, 2026 | 2.82 | 2.96 | 2.82 | 2.93 | 2.93 | 2.81% | 393,817 |
| Mar 19, 2026 | 2.94 | 3.00 | 2.82 | 2.85 | 2.85 | -5.00% | 591,685 |
| Mar 18, 2026 | 3.00 | 3.07 | 2.94 | 3.00 | 3.00 | 2.39% | 412,860 |
| Mar 17, 2026 | 2.89 | 3.00 | 2.89 | 2.93 | 2.93 | 0.34% | 1,524,566 |
| Mar 16, 2026 | 3.08 | 3.12 | 2.87 | 2.92 | 2.92 | -4.58% | 1,220,409 |
| Mar 13, 2026 | 3.10 | 3.15 | 2.99 | 3.06 | 3.06 | -1.92% | 541,442 |
| Mar 12, 2026 | 3.22 | 3.22 | 3.10 | 3.12 | 3.12 | -0.64% | 607,109 |
| Mar 11, 2026 | 3.08 | 3.25 | 3.08 | 3.14 | 3.14 | 1.95% | 925,369 |
| Mar 10, 2026 | 3.03 | 3.15 | 3.01 | 3.08 | 3.08 | 3.70% | 338,364 |
| Mar 9, 2026 | 3.05 | 3.05 | 2.67 | 2.97 | 2.97 | -2.30% | 572,006 |
| Mar 6, 2026 | 3.10 | 3.16 | 2.95 | 3.04 | 3.04 | -4.10% | 889,987 |
| Mar 5, 2026 | 3.28 | 3.29 | 3.14 | 3.17 | 3.17 | -1.55% | 263,888 |
| Mar 4, 2026 | 3.16 | 3.31 | 3.16 | 3.22 | 3.22 | -0.31% | 461,375 |