Ducon Infratechnologies Limited (DUCON.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:55PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 8.32 | 8.32 | 8.10 | 8.30 | 8.30 | 597,733 |
| 16 May 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 60,197 |
| 15 May 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 81,442 |
| 14 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 112,016 |
| 13 May 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 6,071 |
| 10 May 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 124,602 |
| 09 May 2024 | 6.80 | 6.80 | 6.67 | 6.67 | 6.67 | 55,601 |
| 08 May 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 70,570 |
| 07 May 2024 | 7.06 | 7.06 | 6.93 | 6.93 | 6.93 | 40,808 |
| 06 May 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 58,165 |
| 03 May 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 66,025 |
| 02 May 2024 | 7.43 | 7.43 | 7.35 | 7.35 | 7.35 | 66,649 |
| 30 Apr 2024 | 7.21 | 7.49 | 7.21 | 7.49 | 7.49 | 129,051 |
| 29 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 105,384 |
| 26 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 47,894 |
| 25 Apr 2024 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | 27,792 |
| 24 Apr 2024 | 7.61 | 7.89 | 7.61 | 7.80 | 7.80 | 77,180 |
| 23 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 68,385 |
| 22 Apr 2024 | 7.90 | 7.90 | 7.89 | 7.89 | 7.89 | 61,943 |
| 19 Apr 2024 | 8.20 | 8.20 | 7.93 | 8.05 | 8.05 | 18,969 |
| 18 Apr 2024 | 7.95 | 8.24 | 7.95 | 8.08 | 8.08 | 25,637 |
| 16 Apr 2024 | 8.07 | 8.08 | 8.07 | 8.08 | 8.08 | 95,427 |
| 15 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 17,390 |
| 12 Apr 2024 | 8.40 | 8.50 | 8.39 | 8.39 | 8.39 | 20,186 |
| 10 Apr 2024 | 8.55 | 8.55 | 8.38 | 8.38 | 8.38 | 47,460 |
| 09 Apr 2024 | 8.47 | 8.55 | 8.47 | 8.55 | 8.55 | 62,139 |
| 08 Apr 2024 | 8.39 | 8.79 | 8.25 | 8.64 | 8.64 | 109,519 |
| 05 Apr 2024 | 8.48 | 8.50 | 8.15 | 8.39 | 8.39 | 91,642 |
| 04 Apr 2024 | 8.50 | 8.66 | 8.13 | 8.48 | 8.48 | 506,503 |
| 03 Apr 2024 | 8.00 | 8.25 | 7.90 | 8.25 | 8.25 | 246,195 |
| 02 Apr 2024 | 7.85 | 7.86 | 7.78 | 7.86 | 7.86 | 381,267 |
| 01 Apr 2024 | 7.13 | 7.49 | 7.13 | 7.49 | 7.49 | 69,896 |
| 28 Mar 2024 | 7.40 | 7.52 | 7.14 | 7.14 | 7.14 | 255,654 |
| 27 Mar 2024 | 7.55 | 7.90 | 7.51 | 7.51 | 7.51 | 389,432 |
| 26 Mar 2024 | 8.25 | 8.25 | 7.90 | 7.90 | 7.90 | 160,053 |
| 22 Mar 2024 | 8.70 | 8.74 | 8.20 | 8.31 | 8.31 | 317,704 |
| 21 Mar 2024 | 7.60 | 8.40 | 7.60 | 8.40 | 8.40 | 493,923 |
| 20 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 111,567 |
| 19 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 43,587 |
| 18 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 44,497 |
| 15 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 29,548 |
| 14 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 13,157 |
| 13 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 13,589 |
| 12 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 8,389 |
| 11 Mar 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 32,492 |
| 07 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 55,125 |
| 06 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 43,138 |
| 05 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 58,020 |
| 04 Mar 2024 | 10.92 | 10.92 | 10.71 | 10.92 | 10.92 | 554,441 |
| 01 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 25,131 |
| 29 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 69,066 |
| 28 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 51,628 |
| 27 Feb 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 93,481 |
| 26 Feb 2024 | 9.99 | 9.99 | 9.72 | 9.72 | 9.72 | 100,881 |
| 23 Feb 2024 | 10.11 | 10.11 | 9.91 | 9.91 | 9.91 | 95,428 |
| 22 Feb 2024 | 10.12 | 10.20 | 10.11 | 10.11 | 10.11 | 68,278 |
| 21 Feb 2024 | 10.69 | 10.69 | 10.31 | 10.31 | 10.31 | 178,843 |
| 20 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 51,591 |
| 19 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 49,477 |
| 16 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 41,338 |
| 15 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 84,328 |
| 14 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 59,775 |
| 13 Feb 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 10,139 |
| 12 Feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 17,190 |
| 09 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 28,878 |
| 08 Feb 2024 | 12.40 | 12.40 | 12.32 | 12.32 | 12.32 | 675,892 |
| 07 Feb 2024 | 12.57 | 12.57 | 12.10 | 12.57 | 12.57 | 506,089 |
| 06 Feb 2024 | 11.98 | 11.98 | 11.45 | 11.98 | 11.98 | 484,832 |
| 05 Feb 2024 | 10.90 | 11.41 | 10.90 | 11.41 | 11.41 | 319,806 |
| 02 Feb 2024 | 10.54 | 10.92 | 9.88 | 10.87 | 10.87 | 234,046 |
| 01 Feb 2024 | 10.85 | 10.85 | 10.25 | 10.40 | 10.40 | 103,453 |
| 31 Jan 2024 | 10.34 | 10.66 | 10.15 | 10.64 | 10.64 | 75,637 |
| 30 Jan 2024 | 10.89 | 10.89 | 10.18 | 10.21 | 10.21 | 189,617 |
| 29 Jan 2024 | 11.15 | 11.35 | 10.42 | 10.71 | 10.71 | 285,153 |
| 25 Jan 2024 | 10.75 | 11.20 | 10.50 | 10.95 | 10.95 | 141,913 |
| 24 Jan 2024 | 10.33 | 11.19 | 10.33 | 10.96 | 10.96 | 151,388 |
| 23 Jan 2024 | 11.67 | 11.82 | 10.79 | 10.79 | 10.79 | 314,532 |
| 19 Jan 2024 | 11.57 | 11.97 | 11.11 | 11.41 | 11.41 | 111,962 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 12.10 | 12.45 | 11.83 | 11.97 | 11.97 | 203,779 |
| 16 Jan 2024 | 12.57 | 12.60 | 11.80 | 12.45 | 12.45 | 1,043,745 |
| 15 Jan 2024 | 11.50 | 12.00 | 11.25 | 12.00 | 12.00 | 430,768 |
| 12 Jan 2024 | 11.38 | 11.69 | 11.25 | 11.43 | 11.43 | 138,246 |
| 11 Jan 2024 | 11.67 | 11.93 | 11.25 | 11.34 | 11.34 | 207,637 |
| 10 Jan 2024 | 12.04 | 12.49 | 11.44 | 11.66 | 11.66 | 222,666 |
| 09 Jan 2024 | 12.80 | 12.92 | 11.75 | 12.04 | 12.04 | 1,077,999 |
| 08 Jan 2024 | 12.00 | 12.31 | 11.95 | 12.31 | 12.31 | 1,507,777 |
| 05 Jan 2024 | 11.73 | 11.73 | 10.65 | 11.73 | 11.73 | 1,893,503 |
| 04 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 450,640 |
| 03 Jan 2024 | 10.65 | 10.65 | 10.61 | 10.65 | 10.65 | 769,381 |
| 02 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 299,474 |
| 01 Jan 2024 | 9.25 | 9.67 | 9.12 | 9.67 | 9.67 | 257,942 |
| 29 Dec 2023 | 9.50 | 9.50 | 8.90 | 9.21 | 9.21 | 122,141 |
| 28 Dec 2023 | 9.50 | 9.53 | 9.00 | 9.20 | 9.20 | 39,132 |
| 27 Dec 2023 | 9.49 | 9.50 | 9.25 | 9.34 | 9.34 | 117,811 |
| 26 Dec 2023 | 8.97 | 9.41 | 8.97 | 9.37 | 9.37 | 281,269 |
| 22 Dec 2023 | 9.51 | 9.68 | 8.86 | 8.97 | 8.97 | 106,591 |
| 21 Dec 2023 | 9.00 | 9.50 | 9.00 | 9.32 | 9.32 | 162,922 |
| 20 Dec 2023 | 9.97 | 9.97 | 9.47 | 9.47 | 9.47 | 196,932 |
| 19 Dec 2023 | 10.43 | 10.48 | 9.80 | 9.96 | 9.96 | 169,719 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.