NSE - Delayed Quote INR

Ducon Infratechnologies Limited (DUCON.NS)

6.02
+0.25
+(4.33%)
At close: 3:29:33 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 20255.906.075.766.026.02813,018
May 12, 20255.605.995.605.775.77557,110
May 9, 20255.405.605.185.475.47591,110
May 8, 20255.515.805.265.405.40599,902
May 7, 20255.625.725.405.475.47939,208
May 6, 20256.016.125.605.675.67357,295
May 5, 20256.006.095.896.036.03326,194
May 2, 20256.006.035.875.885.88136,360
Apr 30, 20255.886.345.876.016.01635,842
Apr 29, 20255.946.065.855.865.86323,484
Apr 28, 20255.976.055.865.925.92319,437
Apr 25, 20256.176.285.815.975.97633,266
Apr 24, 20256.106.426.106.256.25409,065
Apr 23, 20256.306.406.086.206.20746,254
Apr 22, 20256.496.686.126.226.22874,389
Apr 21, 20256.147.055.976.356.352,917,022
Apr 17, 20256.086.105.925.965.96301,333
Apr 16, 20255.946.065.915.985.98541,247
Apr 15, 20255.906.035.905.945.94384,098
Apr 11, 20256.006.055.805.895.89228,609
Apr 9, 20255.855.995.625.745.74399,235
Apr 8, 20255.446.055.435.835.83771,210
Apr 7, 20255.125.504.985.255.25702,917
Apr 4, 20255.986.045.655.705.70560,530
Apr 3, 20255.956.155.805.985.981,207,289
Apr 2, 20255.286.205.105.855.854,005,852
Apr 1, 20254.805.234.745.175.17772,544
Mar 28, 20254.895.144.584.704.701,131,790
Mar 27, 20255.225.264.814.874.871,927,060
Mar 26, 20255.345.495.155.185.181,606,416
Mar 25, 20255.675.775.255.325.321,741,990
Mar 24, 20255.775.905.605.625.621,379,322
Mar 21, 20255.435.935.375.645.641,745,719
Mar 20, 20255.415.505.305.315.31648,757
Mar 19, 20255.335.605.315.355.351,395,565
Mar 18, 20255.265.265.265.265.26-
Mar 17, 20255.585.585.225.265.26711,297
Mar 13, 20255.605.725.355.445.441,079,286
Mar 12, 20255.745.765.405.555.551,075,026
Mar 11, 20255.715.785.315.575.571,140,214
Mar 10, 20256.206.255.605.725.72795,679
Mar 7, 20255.936.485.866.156.15686,812
Mar 6, 20255.976.165.795.935.93574,492
Mar 5, 20255.485.925.485.765.76565,652
Mar 4, 20255.555.785.005.405.40627,943
Mar 3, 20255.655.895.305.505.50518,583
Feb 28, 20255.985.985.605.695.69824,137
Feb 27, 20256.066.155.825.885.88440,124
Feb 25, 20256.236.356.056.096.09237,829
Feb 24, 20256.236.376.116.236.23239,189
Feb 21, 20256.316.556.296.386.38457,741
Feb 20, 20256.336.496.156.316.31363,213
Feb 19, 20256.056.385.946.226.22345,765
Feb 18, 20256.156.255.816.036.03727,533
Feb 17, 20256.446.446.006.126.12462,722
Feb 14, 20256.756.756.116.266.26576,033
Feb 13, 20256.826.906.516.606.60326,458
Feb 12, 20256.796.906.116.706.70652,890
Feb 11, 20257.197.216.506.616.61823,257
Feb 10, 20257.877.876.957.077.071,091,724
Feb 7, 20257.507.506.917.077.071,083,688
Feb 6, 20257.107.467.007.287.281,895,034
Feb 5, 20256.807.066.806.896.89400,022
Feb 4, 20256.736.856.676.726.72388,084
Feb 3, 20256.666.756.566.666.66335,348
Feb 1, 20256.996.996.516.666.66453,386
Jan 31, 20256.657.006.566.816.81737,602
Jan 30, 20256.546.806.496.546.54570,749
Jan 29, 20256.596.816.486.536.53619,321
Jan 28, 20256.776.776.406.506.50192,652
Jan 27, 20256.816.956.506.626.62818,180
Jan 24, 20257.167.186.756.866.86716,936
Jan 23, 20257.107.227.077.127.12270,071
Jan 22, 20257.357.357.007.107.10475,489
Jan 21, 20257.527.537.237.267.26526,442
Jan 20, 20257.257.896.967.447.442,427,889
Jan 17, 20257.197.297.107.187.18492,490
Jan 16, 20257.137.357.137.147.14432,995
Jan 15, 20257.127.177.007.037.03449,341
Jan 14, 20256.917.306.916.996.99624,145
Jan 13, 20257.057.256.816.966.96782,752
Jan 10, 20257.347.386.997.147.14938,018
Jan 9, 20257.647.647.097.247.24515,499
Jan 8, 20257.707.707.397.547.54353,507
Jan 7, 20257.537.697.387.587.58657,714
Jan 6, 20257.887.997.407.437.43773,639
Jan 3, 20258.018.247.797.857.851,328,229
Jan 2, 20258.088.137.767.997.99438,627
Jan 1, 20257.748.157.667.927.92564,664
Dec 31, 20247.557.997.507.747.74747,223
Dec 30, 20247.777.857.207.447.44632,802
Dec 27, 20247.887.887.607.667.66377,222
Dec 26, 20247.848.317.747.787.78805,756
Dec 24, 20247.947.947.637.707.70503,193
Dec 23, 20247.937.977.707.777.77522,114
Dec 20, 20248.108.237.757.827.82743,866
Dec 19, 20247.948.147.848.088.08422,423
Dec 18, 20248.008.208.008.148.14409,360
Dec 17, 20248.308.388.068.098.09450,547
Dec 16, 20248.068.468.068.158.15778,585
Dec 13, 20248.218.318.008.148.14600,135
Dec 12, 20248.428.958.208.218.21528,854
Dec 11, 20248.598.808.398.428.42526,533
Dec 10, 20248.748.978.508.598.59903,939
Dec 9, 20248.518.898.518.668.66628,460
Dec 6, 20248.318.958.318.648.641,033,687
Dec 5, 20248.698.698.298.328.32587,304
Dec 4, 20248.538.548.358.508.501,471,703
Dec 3, 20248.538.748.408.448.44573,499
Dec 2, 20248.278.498.158.408.40377,110
Nov 29, 20248.518.518.158.218.21329,035
Nov 28, 20248.678.678.268.328.32426,294
Nov 27, 20248.658.658.358.438.43391,859
Nov 26, 20248.438.608.158.408.40624,009
Nov 25, 20248.248.408.058.228.22645,669
Nov 22, 20248.008.207.908.058.05384,033
Nov 21, 20248.138.137.627.857.85623,027
Nov 19, 20248.078.387.827.987.98723,725
Nov 18, 20248.598.647.888.018.01862,681
Nov 14, 20247.858.257.788.258.25665,480
Nov 13, 20248.308.307.787.867.86789,173
Nov 12, 20248.548.548.158.198.19644,254
Nov 11, 20248.828.868.458.548.54469,533
Nov 8, 20249.269.268.668.798.79890,317
Nov 7, 20249.189.359.049.129.121,463,906
Nov 6, 20248.989.088.708.998.99834,915
Nov 5, 20248.898.928.608.778.77962,160
Nov 4, 20248.808.938.208.828.821,277,807
Nov 1, 20248.388.528.378.518.51702,037
Oct 31, 20247.898.127.758.128.12612,727
Oct 30, 20247.938.147.627.747.741,828,155
Oct 29, 20247.947.947.767.927.921,781,807
Oct 28, 20247.397.577.167.577.57281,687
Oct 25, 20247.597.907.187.217.21843,642
Oct 24, 20247.777.807.507.567.56637,994
Oct 23, 20247.627.827.357.567.56902,152
Oct 22, 20248.008.087.657.657.652,027,199
Oct 21, 20248.468.808.048.068.061,706,524
Oct 18, 20248.348.628.108.478.471,024,222
Oct 17, 20248.798.908.358.378.371,385,748
Oct 16, 20248.918.918.708.798.791,011,280
Oct 15, 20248.989.058.818.858.85840,241
Oct 14, 20248.859.328.618.998.994,717,344
Oct 11, 20248.369.108.368.888.8819,143,900
Oct 10, 20248.818.818.818.818.81735,544
Oct 9, 20249.309.599.159.289.28594,006
Oct 8, 20248.809.308.779.199.19545,337
Oct 7, 20249.069.608.979.029.02949,560
Oct 4, 20249.139.739.029.449.44615,314
Oct 3, 20249.209.559.009.399.39790,128
Oct 1, 20249.8810.109.389.439.43722,437
Sep 30, 202410.1010.189.619.829.82550,212
Sep 27, 202410.0010.219.8510.0910.09353,184
Sep 26, 202410.0010.199.819.929.92515,122
Sep 25, 202410.2410.459.9110.1910.19955,082
Sep 24, 202410.2710.409.8010.2810.28713,814
Sep 23, 202410.1410.349.9010.0710.07916,291
Sep 20, 20249.6010.189.509.919.911,098,563
Sep 19, 202410.0510.789.939.959.951,262,392
Sep 18, 202411.0511.2810.4210.4610.461,526,128
Sep 17, 202410.9410.9410.6310.9410.942,416,705
Sep 16, 20249.9310.429.9310.4210.42548,088
Sep 13, 20249.5010.089.179.939.931,807,919
Sep 12, 202410.1110.199.609.609.60950,613
Sep 11, 202410.4010.569.9510.1110.11526,643
Sep 10, 202410.7210.7210.2510.3510.35557,460
Sep 9, 202410.9310.9310.1010.6110.61755,955
Sep 6, 202410.6910.9410.1010.4710.471,664,332
Sep 5, 202410.1410.429.7010.4210.421,023,216
Sep 4, 20249.109.939.029.939.933,089,156
Sep 3, 202410.0910.099.459.469.461,604,772
Sep 2, 202410.5110.559.879.959.951,949,338
Aug 30, 202410.3510.939.8810.3610.366,799,924
Aug 29, 202410.8610.9910.1710.4110.414,809,151
Aug 28, 202411.0011.0610.2610.5710.575,692,740
Aug 27, 202410.8110.8110.0410.8110.8110,378,977
Aug 26, 202410.3010.3010.3010.3010.30948,282
Aug 23, 20248.929.818.869.819.818,649,931
Aug 22, 20249.139.228.648.928.924,300,937
Aug 21, 20249.219.458.158.988.9823,525,469
Aug 20, 20249.199.648.519.409.4012,616,516
Aug 19, 20248.208.787.838.778.777,843,549
Aug 16, 20247.978.387.707.997.993,121,635
Aug 14, 20247.888.157.557.677.671,301,776
Aug 13, 20248.328.907.617.727.723,263,355
Aug 12, 20248.308.468.158.278.27388,516
Aug 9, 20248.458.758.108.318.31821,599
Aug 8, 20248.169.008.008.328.323,762,964
Aug 7, 20247.758.347.688.348.342,991,872
Aug 6, 20247.788.007.557.597.59190,391
Aug 5, 20247.768.037.687.787.78347,996
Aug 2, 20248.058.347.978.058.05368,984
Aug 1, 20248.458.487.968.288.28414,690
Jul 31, 20248.358.598.058.258.25419,729
Jul 30, 20248.218.488.158.198.19496,657
Jul 29, 20249.129.128.258.258.251,385,842
Jul 26, 20248.708.708.298.698.69862,850
Jul 25, 20248.298.298.208.298.29358,251
Jul 24, 20247.797.907.797.907.90230,069
Jul 23, 20247.497.747.117.537.53239,375
Jul 22, 20247.337.697.337.417.41424,378
Jul 19, 20247.808.197.687.727.72331,940
Jul 18, 20248.408.408.098.098.09327,041
Jul 16, 20248.558.558.208.528.52813,499
Jul 15, 20248.158.158.158.158.15169,690
Jul 12, 20247.777.777.777.777.77140,790
Jul 11, 20247.627.757.627.627.62115,029
Jul 10, 20247.627.627.617.627.62196,713
Jul 9, 20247.487.487.487.487.48325,751
Jul 8, 20247.647.747.647.647.64107,129
Jul 5, 20247.807.807.647.807.80140,669
Jul 4, 20247.807.957.807.807.80105,348
Jul 3, 20247.967.967.967.967.96146,620
Jul 2, 20248.138.138.138.138.13183,729
Jul 1, 20248.308.448.308.308.30144,452
Jun 28, 20248.308.408.308.308.30342,047
Jun 27, 20248.328.328.298.328.32287,131
Jun 26, 20248.168.168.168.168.16222,518
Jun 25, 20248.008.008.008.008.00211,818
Jun 24, 20247.857.857.707.857.85517,411
Jun 21, 20247.707.707.707.707.70210,251
Jun 20, 20247.837.847.837.837.83153,702
Jun 19, 20247.697.697.697.697.69219,570
Jun 18, 20247.547.547.417.547.5454,516
Jun 14, 20247.407.407.307.407.40113,713
Jun 13, 20247.297.347.297.297.29101,722
Jun 12, 20247.207.207.187.207.20150,654
Jun 11, 20247.067.067.067.067.0648,492
Jun 10, 20246.936.936.936.936.9333,154
Jun 7, 20246.806.806.706.806.8085,343
Jun 6, 20246.706.756.706.706.70320,442
Jun 5, 20246.656.656.656.656.65120,027
Jun 4, 20246.756.756.756.756.7535,659
Jun 3, 20246.856.956.856.856.85175,969
May 31, 20246.956.956.906.956.95256,185
May 30, 20247.057.057.007.057.05123,260
May 29, 20246.957.156.956.956.95158,831
May 28, 20247.107.257.107.107.1090,119
May 27, 20247.257.357.257.257.25114,239
May 24, 20247.407.407.407.407.4046,987
May 23, 20247.557.557.557.557.5567,239
May 22, 20247.707.707.707.707.7051,897
May 21, 20248.258.257.807.857.85527,041
May 17, 20248.258.258.058.208.20730,340
May 16, 20247.907.907.907.907.9040,371
May 15, 20247.557.557.557.557.5551,894
May 14, 20247.207.207.207.207.20163,647
May 13, 20246.906.906.906.906.90223,547