Ducon Infratechnologies Limited (DUCON.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:14PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | 163,563 |
| 02 May 2024 | 7.25 | 7.40 | 7.25 | 7.25 | 7.25 | 185,052 |
| 30 Apr 2024 | 7.40 | 7.40 | 7.20 | 7.40 | 7.40 | 185,574 |
| 29 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 250,903 |
| 26 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 220,959 |
| 25 Apr 2024 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | 126,164 |
| 24 Apr 2024 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | 96,913 |
| 23 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 92,634 |
| 22 Apr 2024 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | 75,047 |
| 19 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 73,001 |
| 18 Apr 2024 | 8.20 | 8.25 | 8.10 | 8.20 | 8.20 | 84,922 |
| 16 Apr 2024 | 8.10 | 8.10 | 7.95 | 8.10 | 8.10 | 84,744 |
| 15 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 55,665 |
| 12 Apr 2024 | 8.25 | 8.40 | 8.25 | 8.25 | 8.25 | 95,372 |
| 10 Apr 2024 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | 73,217 |
| 09 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 75,017 |
| 08 Apr 2024 | 8.50 | 8.75 | 8.20 | 8.70 | 8.70 | 509,541 |
| 05 Apr 2024 | 8.40 | 8.45 | 8.10 | 8.35 | 8.35 | 422,714 |
| 04 Apr 2024 | 8.40 | 8.55 | 8.25 | 8.45 | 8.45 | 1,733,360 |
| 03 Apr 2024 | 7.80 | 8.15 | 7.80 | 8.15 | 8.15 | 304,816 |
| 02 Apr 2024 | 7.80 | 7.80 | 7.65 | 7.80 | 7.80 | 508,415 |
| 01 Apr 2024 | 7.15 | 7.45 | 7.15 | 7.45 | 7.45 | 73,011 |
| 28 Mar 2024 | 7.20 | 7.45 | 7.10 | 7.10 | 7.10 | 851,803 |
| 27 Mar 2024 | 7.50 | 7.75 | 7.45 | 7.45 | 7.45 | 1,071,542 |
| 26 Mar 2024 | 8.15 | 8.25 | 7.85 | 7.85 | 7.85 | 404,915 |
| 22 Mar 2024 | 8.50 | 8.50 | 8.05 | 8.25 | 8.25 | 889,639 |
| 21 Mar 2024 | 7.65 | 8.45 | 7.65 | 8.45 | 8.45 | 1,898,731 |
| 20 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 106,170 |
| 19 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 72,496 |
| 18 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 103,592 |
| 15 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 23,642 |
| 14 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 30,480 |
| 13 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 17,975 |
| 12 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 32,718 |
| 11 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 56,339 |
| 07 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 63,324 |
| 06 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 58,315 |
| 05 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 206,350 |
| 04 Mar 2024 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | 1,488,686 |
| 01 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 247,351 |
| 29 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 82,171 |
| 28 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 296,646 |
| 27 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 496,350 |
| 26 Feb 2024 | 9.80 | 9.95 | 9.80 | 9.80 | 9.80 | 108,427 |
| 23 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 340,804 |
| 22 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 149,337 |
| 21 Feb 2024 | 10.40 | 10.80 | 10.40 | 10.40 | 10.40 | 635,099 |
| 20 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 65,675 |
| 19 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 99,713 |
| 16 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 46,739 |
| 15 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 96,022 |
| 14 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 74,688 |
| 13 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 24,339 |
| 12 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 43,610 |
| 09 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 74,960 |
| 08 Feb 2024 | 12.25 | 12.50 | 12.25 | 12.25 | 12.25 | 1,099,486 |
| 07 Feb 2024 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | 815,549 |
| 06 Feb 2024 | 11.95 | 11.95 | 11.40 | 11.95 | 11.95 | 1,173,600 |
| 05 Feb 2024 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 713,596 |
| 02 Feb 2024 | 10.50 | 10.90 | 9.90 | 10.90 | 10.90 | 1,629,069 |
| 01 Feb 2024 | 10.60 | 10.90 | 10.20 | 10.40 | 10.40 | 776,281 |
| 31 Jan 2024 | 10.40 | 10.70 | 10.00 | 10.65 | 10.65 | 1,614,289 |
| 30 Jan 2024 | 10.60 | 10.95 | 10.10 | 10.40 | 10.40 | 685,058 |
| 29 Jan 2024 | 11.25 | 11.25 | 10.50 | 10.60 | 10.60 | 720,140 |
| 25 Jan 2024 | 10.50 | 11.00 | 10.25 | 10.80 | 10.80 | 696,205 |
| 24 Jan 2024 | 10.35 | 11.10 | 10.35 | 10.50 | 10.50 | 1,566,393 |
| 23 Jan 2024 | 11.30 | 11.75 | 10.75 | 10.75 | 10.75 | 996,602 |
| 19 Jan 2024 | 11.55 | 11.95 | 11.20 | 11.30 | 11.30 | 471,822 |
| 18 Jan 2024 | 12.20 | 12.25 | 11.40 | 11.55 | 11.55 | 705,732 |
| 17 Jan 2024 | 11.90 | 12.40 | 11.80 | 12.00 | 12.00 | 725,115 |
| 16 Jan 2024 | 12.50 | 12.50 | 11.95 | 12.40 | 12.40 | 1,259,890 |
| 15 Jan 2024 | 11.45 | 11.95 | 11.00 | 11.95 | 11.95 | 719,301 |
| 12 Jan 2024 | 11.30 | 11.80 | 11.20 | 11.40 | 11.40 | 645,801 |
| 11 Jan 2024 | 11.65 | 11.90 | 11.15 | 11.30 | 11.30 | 1,083,836 |
| 10 Jan 2024 | 11.80 | 12.15 | 11.45 | 11.65 | 11.65 | 1,320,623 |
| 09 Jan 2024 | 12.70 | 12.75 | 11.65 | 12.05 | 12.05 | 2,260,515 |
| 08 Jan 2024 | 12.10 | 12.15 | 11.70 | 12.15 | 12.15 | 1,044,646 |
| 05 Jan 2024 | 11.60 | 11.60 | 10.60 | 11.60 | 11.60 | 3,548,138 |
| 04 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 236,122 |
| 03 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 540,064 |
| 02 Jan 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 344,938 |
| 01 Jan 2024 | 9.40 | 9.60 | 9.20 | 9.60 | 9.60 | 624,250 |
| 29 Dec 2023 | 9.25 | 9.35 | 8.80 | 9.15 | 9.15 | 379,831 |
| 28 Dec 2023 | 9.50 | 9.55 | 9.05 | 9.15 | 9.15 | 412,692 |
| 27 Dec 2023 | 9.45 | 9.45 | 9.20 | 9.35 | 9.35 | 552,200 |
| 26 Dec 2023 | 9.00 | 9.35 | 9.00 | 9.35 | 9.35 | 826,019 |
| 22 Dec 2023 | 9.50 | 9.50 | 8.80 | 8.95 | 8.95 | 390,963 |
| 21 Dec 2023 | 8.90 | 9.55 | 8.90 | 9.20 | 9.20 | 1,462,422 |
| 20 Dec 2023 | 9.85 | 10.00 | 9.35 | 9.35 | 9.35 | 695,041 |
| 19 Dec 2023 | 10.40 | 10.40 | 9.70 | 9.85 | 9.85 | 692,518 |
| 18 Dec 2023 | 10.00 | 10.35 | 9.95 | 10.05 | 10.05 | 490,441 |
| 15 Dec 2023 | 10.15 | 10.50 | 9.90 | 10.00 | 10.00 | 497,896 |
| 14 Dec 2023 | 9.85 | 10.60 | 9.75 | 10.15 | 10.15 | 1,594,552 |
| 13 Dec 2023 | 10.50 | 10.60 | 10.15 | 10.25 | 10.25 | 2,058,526 |
| 12 Dec 2023 | 10.65 | 10.65 | 9.75 | 10.65 | 10.65 | 4,151,525 |
| 11 Dec 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 249,003 |
| 08 Dec 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 335,835 |
| 07 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 645,274 |
| 06 Dec 2023 | 8.35 | 8.85 | 8.20 | 8.85 | 8.85 | 2,143,239 |
| 05 Dec 2023 | 8.90 | 8.90 | 8.30 | 8.45 | 8.45 | 838,191 |
| *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.