DUCON.NS - Ducon Infratechnologies Limited
NSE - NSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 7.00 | 7.00 | 6.75 | 6.85 | 6.85 | 210,773 |
| Jun 08, 2023 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 224,336 |
| Jun 07, 2023 | 7.10 | 7.10 | 6.70 | 6.95 | 6.95 | 149,583 |
| Jun 06, 2023 | 6.80 | 6.90 | 6.65 | 6.85 | 6.85 | 288,811 |
| Jun 05, 2023 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | 201,127 |
| Jun 02, 2023 | 7.20 | 7.20 | 6.65 | 6.75 | 6.75 | 717,076 |
| Jun 01, 2023 | 6.85 | 7.05 | 6.75 | 7.00 | 7.00 | 300,169 |
| May 31, 2023 | 7.00 | 7.40 | 6.75 | 6.75 | 6.75 | 1,222,938 |
| May 30, 2023 | 7.15 | 7.25 | 7.10 | 7.10 | 7.10 | 748,827 |
| May 29, 2023 | 7.95 | 8.00 | 7.45 | 7.45 | 7.45 | 1,102,565 |
| May 26, 2023 | 8.35 | 8.35 | 7.80 | 7.85 | 7.85 | 524,114 |
| May 25, 2023 | 8.20 | 8.25 | 7.70 | 8.05 | 8.05 | 473,220 |
| May 24, 2023 | 7.65 | 7.90 | 7.45 | 7.90 | 7.90 | 483,865 |
| May 23, 2023 | 7.80 | 7.80 | 7.50 | 7.55 | 7.55 | 217,180 |
| May 22, 2023 | 7.95 | 7.95 | 7.50 | 7.70 | 7.70 | 237,344 |
| May 19, 2023 | 7.45 | 7.80 | 7.30 | 7.75 | 7.75 | 384,800 |
| May 18, 2023 | 7.20 | 7.45 | 7.05 | 7.45 | 7.45 | 256,455 |
| May 17, 2023 | 7.35 | 7.35 | 6.85 | 7.10 | 7.10 | 153,886 |
| May 16, 2023 | 7.30 | 7.35 | 7.10 | 7.20 | 7.20 | 92,524 |
| May 15, 2023 | 7.35 | 7.35 | 7.00 | 7.25 | 7.25 | 118,851 |
| May 12, 2023 | 7.45 | 7.45 | 7.00 | 7.20 | 7.20 | 230,623 |
| May 11, 2023 | 7.45 | 7.45 | 7.20 | 7.30 | 7.30 | 107,750 |
| May 10, 2023 | 7.25 | 7.50 | 7.20 | 7.40 | 7.40 | 66,224 |
| May 09, 2023 | 7.60 | 7.75 | 7.30 | 7.35 | 7.35 | 132,302 |
| May 08, 2023 | 7.85 | 8.00 | 7.50 | 7.60 | 7.60 | 205,891 |
| May 05, 2023 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | 298,362 |
| May 04, 2023 | 7.50 | 7.80 | 7.35 | 7.70 | 7.70 | 222,326 |
| May 03, 2023 | 7.70 | 7.70 | 7.30 | 7.45 | 7.45 | 218,523 |
| May 02, 2023 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 341,023 |
| Apr 28, 2023 | 7.00 | 7.20 | 6.90 | 7.15 | 7.15 | 208,703 |
| Apr 27, 2023 | 6.95 | 7.10 | 6.75 | 6.90 | 6.90 | 622,794 |
| Apr 26, 2023 | 6.65 | 6.95 | 6.55 | 6.85 | 6.85 | 157,900 |
| Apr 25, 2023 | 6.70 | 6.80 | 6.50 | 6.70 | 6.70 | 225,767 |
| Apr 24, 2023 | 7.05 | 7.05 | 6.60 | 6.70 | 6.70 | 287,539 |
| Apr 21, 2023 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | 98,349 |
| Apr 20, 2023 | 7.15 | 7.15 | 6.80 | 7.05 | 7.05 | 143,037 |
| Apr 19, 2023 | 6.95 | 7.05 | 6.80 | 6.90 | 6.90 | 238,888 |
| Apr 18, 2023 | 7.15 | 7.15 | 6.85 | 6.95 | 6.95 | 194,859 |
| Apr 17, 2023 | 6.90 | 7.15 | 6.90 | 7.00 | 7.00 | 378,687 |
| Apr 13, 2023 | 6.65 | 6.95 | 6.50 | 6.95 | 6.95 | 654,783 |
| Apr 12, 2023 | 7.25 | 7.25 | 6.60 | 6.65 | 6.65 | 2,364,340 |
| Apr 11, 2023 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | 205,985 |
| Apr 10, 2023 | 6.65 | 6.65 | 6.35 | 6.65 | 6.65 | 397,499 |
| Apr 06, 2023 | 6.30 | 6.35 | 5.80 | 6.35 | 6.35 | 415,388 |
| Apr 05, 2023 | 6.05 | 6.05 | 5.70 | 6.05 | 6.05 | 1,462,197 |
| Apr 03, 2023 | 5.75 | 5.80 | 5.60 | 5.80 | 5.80 | 146,288 |
| Mar 31, 2023 | 5.25 | 5.55 | 5.05 | 5.55 | 5.55 | 786,611 |
| Mar 29, 2023 | 5.40 | 5.80 | 5.30 | 5.30 | 5.30 | 1,124,969 |
| Mar 28, 2023 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | 1,278,141 |
| Mar 27, 2023 | 6.30 | 6.40 | 5.85 | 5.85 | 5.85 | 1,523,093 |
| Mar 24, 2023 | 6.10 | 6.25 | 5.95 | 6.15 | 6.15 | 506,707 |
| Mar 23, 2023 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | 1,261,298 |
| Mar 22, 2023 | 6.60 | 6.75 | 6.40 | 6.40 | 6.40 | 1,198,989 |
| Mar 21, 2023 | 7.25 | 7.35 | 6.70 | 6.70 | 6.70 | 1,778,161 |
| Mar 20, 2023 | 7.55 | 7.55 | 7.00 | 7.05 | 7.05 | 545,322 |
| Mar 17, 2023 | 7.60 | 7.80 | 7.30 | 7.30 | 7.30 | 651,887 |
| Mar 16, 2023 | 7.80 | 7.85 | 7.40 | 7.45 | 7.45 | 262,183 |
| Mar 15, 2023 | 7.60 | 7.80 | 7.50 | 7.75 | 7.75 | 300,936 |
| Mar 14, 2023 | 7.95 | 8.00 | 7.45 | 7.45 | 7.45 | 607,992 |
| Mar 13, 2023 | 7.90 | 8.10 | 7.80 | 7.85 | 7.85 | 181,093 |
| Mar 10, 2023 | 8.00 | 8.15 | 7.70 | 7.95 | 7.95 | 290,273 |
| Mar 09, 2023 | 8.50 | 8.55 | 7.95 | 7.95 | 7.95 | 584,711 |
| Mar 08, 2023 | 8.50 | 8.70 | 8.25 | 8.35 | 8.35 | 137,149 |
| Mar 06, 2023 | 8.20 | 8.75 | 8.20 | 8.50 | 8.50 | 208,397 |
| Mar 03, 2023 | 8.55 | 8.80 | 8.30 | 8.35 | 8.35 | 210,125 |
| Mar 02, 2023 | 8.40 | 8.50 | 8.25 | 8.40 | 8.40 | 156,823 |
| Mar 01, 2023 | 8.00 | 8.30 | 7.80 | 8.20 | 8.20 | 551,318 |
| Feb 28, 2023 | 7.95 | 8.10 | 7.80 | 7.95 | 7.95 | 131,849 |
| Feb 27, 2023 | 8.55 | 8.70 | 7.90 | 7.95 | 7.95 | 309,058 |
| Feb 24, 2023 | 7.95 | 8.30 | 7.80 | 8.30 | 8.30 | 164,366 |
| Feb 23, 2023 | 7.90 | 8.20 | 7.90 | 7.95 | 7.95 | 137,521 |
| Feb 22, 2023 | 8.30 | 8.60 | 8.05 | 8.10 | 8.10 | 430,403 |
| Feb 21, 2023 | 8.90 | 9.10 | 8.40 | 8.45 | 8.45 | 367,215 |
| Feb 20, 2023 | 9.20 | 9.20 | 8.70 | 8.85 | 8.85 | 117,741 |
| Feb 17, 2023 | 9.00 | 9.20 | 8.85 | 9.10 | 9.10 | 185,671 |
| Feb 16, 2023 | 9.00 | 9.10 | 8.70 | 8.80 | 8.80 | 235,654 |
| Feb 15, 2023 | 9.25 | 9.25 | 8.80 | 8.90 | 8.90 | 329,949 |
| Feb 14, 2023 | 9.30 | 9.40 | 9.10 | 9.20 | 9.20 | 137,918 |
| Feb 13, 2023 | 9.40 | 9.65 | 9.10 | 9.30 | 9.30 | 176,067 |
| Feb 10, 2023 | 9.65 | 9.65 | 9.10 | 9.40 | 9.40 | 232,599 |
| Feb 09, 2023 | 9.70 | 9.70 | 9.35 | 9.45 | 9.45 | 143,399 |
| Feb 08, 2023 | 9.40 | 9.65 | 9.20 | 9.50 | 9.50 | 179,755 |
| Feb 07, 2023 | 9.85 | 9.90 | 9.40 | 9.55 | 9.55 | 259,821 |
| Feb 06, 2023 | 9.75 | 10.00 | 9.50 | 9.80 | 9.80 | 202,206 |
| Feb 03, 2023 | 9.80 | 9.95 | 9.65 | 9.75 | 9.75 | 481,578 |
| Feb 02, 2023 | 9.90 | 10.10 | 9.45 | 9.85 | 9.85 | 484,364 |
| Feb 01, 2023 | 10.65 | 10.65 | 9.90 | 9.90 | 9.90 | 513,606 |
| Jan 31, 2023 | 10.15 | 10.50 | 9.90 | 10.40 | 10.40 | 453,841 |
| Jan 30, 2023 | 10.40 | 10.40 | 9.90 | 10.00 | 10.00 | 347,519 |
| Jan 27, 2023 | 10.90 | 10.90 | 10.30 | 10.30 | 10.30 | 441,118 |
| Jan 25, 2023 | 11.40 | 11.40 | 10.70 | 10.85 | 10.85 | 473,461 |
| Jan 24, 2023 | 10.80 | 11.35 | 10.50 | 11.20 | 11.20 | 953,400 |
| Jan 23, 2023 | 10.40 | 10.85 | 10.05 | 10.85 | 10.85 | 490,482 |
| Jan 20, 2023 | 10.05 | 10.40 | 9.95 | 10.35 | 10.35 | 506,616 |
| Jan 19, 2023 | 9.90 | 10.10 | 9.80 | 9.95 | 9.95 | 298,582 |
| Jan 18, 2023 | 10.15 | 10.15 | 9.70 | 9.95 | 9.95 | 579,711 |
| Jan 17, 2023 | 10.45 | 10.50 | 10.10 | 10.10 | 10.10 | 1,258,137 |
| Jan 16, 2023 | 11.10 | 11.10 | 10.40 | 10.60 | 10.60 | 550,324 |
| Jan 13, 2023 | 11.05 | 11.05 | 10.60 | 10.75 | 10.75 | 668,225 |
| Jan 12, 2023 | 10.25 | 10.85 | 10.25 | 10.85 | 10.85 | 1,401,106 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.