Ducon Infratechnologies Ltd.(IN:DUCON)
₹1.43+0.01 (+0.70%)
IN:DUCON
Ducon Infratechnologies Ltd. historical prices
₹1.43
At close:+0.01 (+0.70%)
Want to see IN:DUCON full AI Analyst Report?
Ducon Infratechnologies Ltd. (DUCON) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.43 | 1.48 | 1.40 | 1.43 | 1.43 | +0.70% | 69,873 | 0.13 |
| Nov 10, 2026 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | 0.00% | 71,480 | 0.13 |
| Nov 06, 2026 | 1.38 | 1.44 | 1.36 | 1.42 | 1.42 | +0.71% | 74,417 | 0.14 |
| Nov 05, 2026 | 1.43 | 1.44 | 1.36 | 1.41 | 1.41 | +1.44% | 194,896 | 0.36 |
| Nov 04, 2026 | 1.36 | 1.39 | 1.29 | 1.39 | 1.39 | +4.51% | 163,214 | 0.30 |
| Nov 03, 2026 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | +2.31% | 116,070 | 0.22 |
| Nov 02, 2026 | 1.23 | 1.31 | 1.23 | 1.30 | 1.30 | +4.00% | 67,460 | 0.13 |
| Oct 30, 2026 | 1.30 | 1.32 | 1.24 | 1.25 | 1.25 | -2.34% | 32,932 | 0.06 |
| Oct 29, 2026 | 1.36 | 1.36 | 1.26 | 1.28 | 1.28 | -3.03% | 81,599 | 0.15 |
| Oct 28, 2026 | 1.33 | 1.33 | 1.26 | 1.32 | 1.32 | +3.13% | 31,719 | 0.06 |
| Oct 27, 2026 | 1.23 | 1.31 | 1.22 | 1.28 | 1.28 | +2.40% | 79,207 | 0.15 |
| Oct 26, 2026 | 1.24 | 1.29 | 1.23 | 1.25 | 1.25 | -3.10% | 60,614 | 0.11 |
| Oct 23, 2026 | 1.31 | 1.35 | 1.26 | 1.29 | 1.29 | -2.27% | 126,622 | 0.24 |
| Oct 22, 2026 | 1.32 | 1.35 | 1.29 | 1.32 | 1.32 | -2.22% | 178,342 | 0.34 |
| Oct 21, 2026 | 1.33 | 1.39 | 1.31 | 1.35 | 1.35 | -0.74% | 235,948 | 0.45 |
| Oct 20, 2026 | 1.36 | 1.41 | 1.33 | 1.36 | 1.36 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | -0.73% | 105,084 | 0.20 |
| Oct 16, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | 0.00% | 79,614 | 0.15 |
| Oct 15, 2026 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 114,041 | 0.22 |
| Oct 14, 2026 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | 0.00% | 53,224 | 0.10 |
| Oct 13, 2026 | 1.38 | 1.40 | 1.32 | 1.40 | 1.40 | +1.45% | 107,408 | 0.20 |
| Oct 12, 2026 | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | -1.43% | 87,475 | 0.17 |
| Oct 09, 2026 | 1.48 | 1.48 | 1.37 | 1.40 | 1.40 | -2.78% | 72,368 | 0.14 |
| Oct 08, 2026 | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -4.64% | 364,588 | 0.70 |
| Oct 07, 2026 | 1.51 | 1.51 | 1.37 | 1.51 | 1.51 | +4.86% | 1,258,624 | 2.50 |
| Oct 06, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +4.35% | 200,876 | 0.40 |
| Oct 05, 2026 | 1.32 | 1.38 | 1.28 | 1.38 | 1.38 | +4.55% | 426,757 | 0.86 |
| Oct 02, 2026 | 1.32 | 1.41 | 1.32 | 1.32 | 1.32 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.33 | 1.41 | 1.32 | 1.32 | 1.32 | -4.35% | 440,025 | 0.90 |
| Sep 30, 2026 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | -4.17% | 381,580 | 0.78 |
| Sep 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | 48,327 | 0.10 |
| Sep 28, 2026 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -4.43% | 478,946 | 0.99 |
| Sep 25, 2026 | 1.69 | 1.69 | 1.58 | 1.58 | 1.58 | -4.82% | 130,418 | 0.27 |
| Sep 24, 2026 | 1.64 | 1.69 | 1.55 | 1.66 | 1.66 | +3.11% | 2,814,376 | 6.43 |
| Sep 23, 2026 | 1.57 | 1.61 | 1.54 | 1.61 | 1.61 | +9.52% | 801,672 | 1.89 |
| Sep 22, 2026 | 1.41 | 1.47 | 1.38 | 1.47 | 1.47 | +9.70% | 985,664 | 2.41 |
| Sep 21, 2026 | 1.22 | 1.36 | 1.20 | 1.34 | 1.34 | +8.06% | 3,466,077 | 9.75 |
| Sep 18, 2026 | 1.21 | 1.30 | 1.18 | 1.24 | 1.24 | -0.80% | 1,064,309 | 3.08 |
| Sep 17, 2026 | 1.25 | 1.46 | 1.25 | 1.25 | 1.25 | -19.87% | 10,793,959 | 61.18 |
| Sep 16, 2026 | 1.55 | 1.67 | 1.47 | 1.56 | 1.56 | -2.50% | 471,928 | 2.76 |
| Sep 15, 2026 | 1.89 | 1.89 | 1.59 | 1.60 | 1.60 | -9.60% | 492,634 | 3.01 |
| Sep 14, 2026 | 1.77 | 1.81 | 1.73 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.81 | 1.81 | 1.73 | 1.77 | 1.77 | -1.12% | 187,098 | 1.14 |
| Sep 10, 2026 | 1.81 | 1.83 | 1.75 | 1.79 | 1.79 | -1.10% | 184,715 | 1.14 |
| Sep 09, 2026 | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | 0.00% | 316,193 | 2.01 |
| Sep 08, 2026 | 1.76 | 1.97 | 1.73 | 1.81 | 1.81 | 0.00% | 758,981 | 5.19 |
| Sep 07, 2026 | 2.08 | 2.08 | 1.77 | 1.81 | 1.81 | -5.24% | 356,474 | 2.54 |
| Sep 04, 2026 | 1.93 | 1.97 | 1.85 | 1.91 | 1.91 | -1.04% | 370,096 | 2.75 |
| Sep 03, 2026 | 2.08 | 2.08 | 1.91 | 1.93 | 1.93 | -5.85% | 248,144 | 1.89 |
