Ducon Infratech

DUCO
🏛️ india →
5.52
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.00 19.41 18.91 19.41 0.2M
2021-12-30 18.50 18.50 16.77 18.50 1.1M
2021-12-29 17.64 17.64 17.64 17.64 0.0M
2021-12-28 16.82 16.82 16.82 16.82 0.0M
2021-12-27 16.05 16.05 16.05 16.05 0.0M
2021-12-24 15.32 15.32 15.32 15.32 0.1M
2021-12-23 14.59 14.59 14.59 14.59 0.1M
2021-12-22 13.59 13.91 13.41 13.91 0.1M
2021-12-21 13.91 14.09 13.23 13.27 0.3M
2021-12-20 14.77 14.77 13.41 13.91 0.5M
2021-12-17 14.09 14.09 13.64 14.09 0.4M
2021-12-16 13.45 13.45 13.23 13.45 0.3M
2021-12-15 12.00 12.82 11.64 12.82 1.1M
2021-12-14 12.18 12.23 11.68 12.23 0.5M
2021-12-13 11.68 11.68 11.45 11.68 0.4M
2021-12-10 11.14 11.14 11.09 11.14 0.1M
2021-12-09 10.00 10.64 9.77 10.64 0.4M
2021-12-08 10.82 10.82 10.00 10.14 0.8M
2021-12-07 10.32 10.32 10.32 10.32 0.0M
2021-12-06 9.86 9.86 9.86 9.86 0.2M
2021-12-03 9.41 9.41 9.41 9.41 0.1M
2021-12-02 8.77 9.00 8.73 9.00 0.2M
2021-12-01 8.36 8.59 8.09 8.59 0.2M
2021-11-30 8.36 8.59 8.00 8.18 0.1M
2021-11-29 8.77 8.77 8.18 8.32 0.2M
2021-11-26 8.36 8.68 8.14 8.59 0.3M
2021-11-25 9.00 9.23 8.41 8.41 0.7M
2021-11-24 8.45 8.82 8.18 8.82 0.5M
2021-11-23 8.82 8.86 8.36 8.41 0.3M
2021-11-22 9.09 9.09 8.50 8.73 0.2M
2021-11-18 8.95 8.95 8.73 8.86 0.1M
2021-11-17 8.91 9.09 8.64 8.91 0.1M
2021-11-16 8.73 9.00 8.64 8.91 0.2M
2021-11-15 9.55 9.55 8.82 8.91 0.2M
2021-11-12 9.05 9.41 8.73 9.27 0.2M
2021-11-11 8.55 9.05 8.32 9.05 0.9M
2021-11-10 9.05 9.05 8.64 8.64 0.9M
2021-11-09 9.32 9.36 9.05 9.05 0.8M
2021-11-08 10.14 10.41 9.50 9.50 1.0M
2021-11-04 9.77 9.95 9.73 9.95 0.0M
2021-11-03 9.18 9.59 8.77 9.50 1.1M
2021-11-02 9.41 9.68 8.95 9.14 0.1M
2021-11-01 9.00 9.73 9.00 9.41 0.1M
2021-10-29 9.23 9.41 8.91 9.32 0.2M
2021-10-28 9.59 9.77 9.36 9.36 0.1M
2021-10-27 9.91 10.27 9.82 9.82 0.3M
2021-10-26 10.36 10.64 10.32 10.32 0.3M
2021-10-25 11.36 11.68 10.82 10.82 0.3M
2021-10-22 12.14 12.14 11.32 11.36 0.1M
2021-10-21 11.95 12.00 11.45 11.86 0.1M
2021-10-20 11.91 12.36 11.32 11.50 0.3M
2021-10-19 12.23 12.36 11.32 11.91 1.0M
2021-10-18 11.91 11.91 11.91 11.91 0.1M
2021-10-14 11.36 11.36 11.36 11.36 0.2M
2021-10-13 10.86 10.86 10.86 10.86 0.0M
2021-10-12 10.36 10.36 10.36 10.36 0.1M
2021-10-11 9.45 9.91 9.36 9.91 0.1M
2021-10-08 9.36 9.50 9.05 9.45 0.1M
2021-10-07 9.27 9.36 9.00 9.18 0.1M
2021-10-06 9.18 9.36 8.91 9.09 0.1M
2021-10-05 9.18 9.27 8.91 8.95 0.1M
2021-10-04 9.32 9.36 8.95 9.09 0.1M
2021-10-01 9.23 9.32 8.91 9.18 0.0M
2021-09-30 9.27 9.41 8.73 9.14 0.1M
2021-09-29 9.41 9.50 8.95 9.14 0.0M
2021-09-28 9.77 9.77 9.23 9.27 0.0M
2021-09-27 9.45 9.68 9.18 9.64 0.1M
2021-09-24 9.32 9.73 9.09 9.50 0.1M
2021-09-23 9.59 9.73 9.09 9.32 0.1M
2021-09-22 9.73 9.73 9.18 9.36 0.1M
2021-09-21 9.36 9.59 8.82 9.50 0.1M
2021-09-20 9.05 9.91 9.05 9.14 0.1M
2021-09-17 10.18 10.18 9.50 9.50 0.1M
2021-09-16 10.41 10.45 9.82 9.95 0.1M
2021-09-15 9.68 10.18 9.41 10.05 0.1M
2021-09-14 9.91 10.14 9.77 9.86 0.0M
2021-09-13 10.00 10.00 9.45 9.73 0.1M
2021-09-09 9.36 10.00 9.36 9.91 0.0M
2021-09-08 10.09 10.23 9.36 9.55 0.1M
2021-09-07 10.59 10.59 9.68 9.77 0.1M
2021-09-06 10.32 10.50 9.59 10.18 0.0M
2021-09-03 10.59 10.64 9.82 10.00 0.1M
2021-09-02 10.18 11.00 10.14 10.23 0.0M
2021-09-01 10.68 11.36 10.36 10.64 0.0M
2021-08-31 11.18 11.18 10.18 10.86 0.1M
2021-08-30 10.68 10.68 10.68 10.68 0.0M
2021-08-27 10.18 10.18 9.95 10.18 0.0M
2021-08-26 9.50 9.73 9.50 9.73 0.0M
2021-08-25 8.50 9.27 8.45 9.27 0.1M
2021-08-24 8.86 8.86 8.86 8.86 0.0M
2021-08-23 9.32 9.59 9.32 9.32 0.0M
2021-08-20 10.45 10.45 9.77 9.77 0.1M
2021-08-18 10.50 10.77 10.27 10.27 0.1M
2021-08-17 10.91 11.55 10.77 10.77 0.1M
2021-08-16 11.18 12.14 11.18 11.32 0.1M
2021-08-13 12.23 12.23 11.27 11.73 0.1M
2021-08-12 11.59 11.68 10.91 11.68 0.0M
2021-08-11 11.73 11.77 11.14 11.14 0.1M
2021-08-10 12.59 12.64 11.45 11.68 0.1M
2021-08-09 11.73 12.05 11.05 12.05 0.1M
2021-08-06 12.55 12.55 11.41 11.50 0.1M
2021-08-05 12.95 12.95 12.00 12.00 0.1M
2021-08-04 12.64 13.73 12.50 12.59 0.1M
2021-08-03 14.00 14.00 12.86 13.09 0.1M
2021-08-02 13.36 13.95 12.82 13.41 0.1M
2021-07-30 14.32 14.32 13.32 13.36 0.1M
2021-07-29 14.50 14.82 13.68 13.73 0.1M
2021-07-28 14.45 15.00 13.77 14.32 0.2M
2021-07-27 15.27 15.27 14.18 14.41 0.2M
2021-07-26 14.09 14.55 14.09 14.55 0.1M
2021-07-23 13.27 14.32 13.27 13.86 0.1M
2021-07-22 13.77 14.55 13.77 13.77 0.1M
2021-07-20 14.36 15.41 14.27 14.45 0.2M
2021-07-19 15.59 15.59 14.82 15.00 0.2M
2021-07-16 16.77 16.77 15.23 15.59 0.5M
2021-07-15 16.00 16.00 15.64 16.00 0.2M
2021-07-14 15.27 15.27 14.55 15.27 0.5M
2021-07-13 14.55 14.55 14.55 14.55 0.1M
2021-07-12 13.86 13.86 13.86 13.86 0.1M
2021-07-09 13.23 13.23 13.23 13.23 0.1M
2021-07-08 11.45 12.64 11.45 12.64 0.4M
2021-07-07 12.05 12.05 12.05 12.05 0.0M
2021-07-06 12.64 12.64 12.64 12.64 0.1M
2021-07-05 13.27 13.27 13.27 13.27 0.1M
2021-07-02 13.95 13.95 13.95 13.95 0.1M
2021-07-01 14.68 14.68 14.68 14.68 0.1M
2021-06-30 15.41 15.41 14.64 15.41 0.8M
2021-06-29 14.68 14.68 14.68 14.68 0.2M
2021-06-28 14.00 14.00 14.00 14.00 0.2M
2021-06-25 13.36 13.36 13.09 13.36 0.3M
2021-06-24 12.73 12.73 12.73 12.73 0.3M
2021-06-23 12.14 12.18 11.32 12.14 0.3M
2021-06-22 11.64 11.64 11.14 11.64 0.4M
2021-06-21 10.27 11.23 10.27 11.09 0.1M
2021-06-18 10.09 11.05 10.05 10.73 0.2M
2021-06-17 11.27 11.27 10.45 10.55 0.2M
2021-06-16 11.23 11.59 10.73 11.00 0.5M
2021-06-15 10.82 11.23 10.45 11.23 0.5M
2021-06-14 10.14 10.73 9.73 10.73 0.6M
2021-06-11 10.23 10.23 9.45 10.23 0.5M
2021-06-10 8.86 9.77 8.86 9.77 0.6M
2021-06-09 10.23 10.23 9.32 9.32 0.7M
2021-06-08 9.77 9.77 9.77 9.77 0.1M
2021-06-07 9.32 9.32 9.27 9.32 0.1M
2021-06-04 8.91 8.91 8.64 8.91 0.3M
2021-06-03 8.36 8.50 8.36 8.50 0.2M
2021-06-02 7.36 7.73 7.36 7.73 0.5M
2021-06-01 6.59 7.05 6.36 7.05 0.5M
2021-05-31 6.68 6.68 6.36 6.41 0.2M
2021-05-28 6.45 6.64 6.41 6.50 0.1M
2021-05-27 6.55 6.55 6.00 6.36 0.1M
2021-05-26 6.50 6.55 6.32 6.41 0.1M
2021-05-25 6.68 6.68 6.36 6.50 0.1M
2021-05-24 6.36 6.64 6.14 6.50 0.2M
2021-05-21 6.50 6.50 6.09 6.27 0.2M
2021-05-20 6.27 6.59 6.09 6.27 0.1M
2021-05-19 6.45 6.64 6.18 6.27 0.1M
2021-05-18 6.50 6.50 6.27 6.27 0.1M
2021-05-17 6.41 6.55 6.27 6.32 0.1M
2021-05-14 6.59 6.59 6.32 6.36 0.1M
2021-05-12 6.59 6.64 6.18 6.32 0.2M
2021-05-11 6.73 6.73 6.36 6.50 0.1M
2021-05-10 6.77 6.77 6.41 6.50 0.2M
2021-05-07 6.50 6.73 6.36 6.55 0.1M
2021-05-06 6.32 6.59 6.32 6.45 0.1M
2021-05-05 6.55 6.73 6.00 6.45 0.1M
2021-05-04 6.55 6.77 6.23 6.45 0.2M
2021-05-03 6.64 6.86 6.45 6.55 0.1M
2021-04-30 6.45 6.82 6.36 6.59 0.2M
2021-04-29 6.41 7.00 6.36 6.50 0.2M
2021-04-28 7.09 7.14 6.36 6.68 0.4M
2021-04-27 7.59 7.59 6.59 6.68 0.4M
2021-04-26 6.91 7.36 6.36 7.00 0.5M
2021-04-23 6.77 6.77 6.36 6.73 0.2M
2021-04-22 6.00 6.59 6.00 6.41 0.1M
2021-04-20 6.36 6.55 6.23 6.50 0.2M
2021-04-19 6.36 6.55 5.95 6.36 0.1M
2021-04-16 6.36 6.59 6.00 6.45 0.3M
2021-04-15 5.95 6.27 5.36 6.14 0.2M
2021-04-13 5.68 6.18 5.68 5.86 0.0M
2021-04-12 6.18 6.18 5.59 5.68 0.1M
2021-04-09 6.64 6.64 6.00 6.18 0.1M
2021-04-08 6.68 6.68 6.23 6.36 0.1M
2021-04-07 6.09 6.14 6.00 6.14 0.1M
2021-04-06 5.86 5.86 5.45 5.86 0.0M
2021-04-05 5.59 5.64 5.32 5.59 0.1M
2021-04-01 5.64 5.68 5.18 5.41 0.2M
2021-03-31 5.73 5.91 5.45 5.45 0.1M
2021-03-30 6.00 6.00 5.73 5.73 0.0M
2021-03-26 6.36 6.36 6.00 6.00 0.1M
2021-03-25 6.73 6.73 6.27 6.27 0.1M
2021-03-24 6.64 6.68 6.05 6.59 0.4M
2021-03-23 6.36 6.36 6.36 6.36 0.1M
2021-03-22 6.00 6.09 5.95 6.09 0.2M
2021-03-19 5.68 5.82 5.45 5.82 0.5M
2021-03-18 5.55 5.55 5.55 5.55 0.2M
2021-03-17 5.09 5.32 4.95 5.32 0.1M
2021-03-16 5.00 5.27 4.95 5.09 0.1M
2021-03-15 5.45 5.45 5.09 5.09 0.1M
2021-03-12 5.45 5.55 5.18 5.32 0.1M
2021-03-10 5.55 5.55 5.32 5.45 0.2M
2021-03-09 5.59 5.64 5.36 5.41 0.1M
2021-03-08 5.73 5.86 5.45 5.45 0.2M
2021-03-05 6.14 6.14 5.73 5.73 0.1M
2021-03-04 6.18 6.32 5.95 6.00 0.1M
2021-03-03 5.95 6.14 5.64 6.05 0.1M
2021-03-02 6.23 6.23 5.86 5.86 0.1M
2021-03-01 6.23 6.45 6.14 6.14 0.2M
2021-02-26 6.77 7.09 6.45 6.45 0.5M
2021-02-25 6.64 6.77 6.45 6.77 0.2M
2021-02-24 5.59 6.18 5.59 6.18 0.1M
2021-02-23 5.27 5.64 5.00 5.64 0.1M
2021-02-22 5.09 5.27 4.91 5.14 0.1M
2021-02-19 5.27 5.36 5.09 5.14 0.1M
2021-02-18 5.77 5.77 5.18 5.41 0.1M
2021-02-17 5.73 5.73 5.36 5.64 0.0M
2021-02-16 5.27 5.64 5.27 5.45 0.1M
2021-02-15 5.86 5.91 5.32 5.45 0.1M
2021-02-12 5.50 5.77 5.45 5.59 0.1M
2021-02-11 5.73 5.82 5.36 5.55 0.1M
2021-02-10 5.27 5.82 5.27 5.55 0.1M
2021-02-09 5.77 6.00 5.64 5.68 0.1M
2021-02-08 6.18 6.18 5.68 5.77 0.1M
2021-02-05 6.23 6.27 5.68 6.18 0.1M
2021-02-04 6.41 6.41 5.95 6.00 0.1M
2021-02-03 5.95 6.14 5.95 6.14 0.0M
2021-02-02 5.50 5.86 5.50 5.86 0.0M
2021-02-01 6.05 6.05 5.50 5.59 0.0M
2021-01-29 6.00 6.05 5.64 5.77 0.1M
2021-01-28 5.36 5.91 5.36 5.77 0.0M
2021-01-27 5.82 5.82 5.64 5.64 0.1M
2021-01-25 5.82 6.09 5.82 5.91 0.0M
2021-01-22 6.36 6.59 6.09 6.09 0.1M
2021-01-21 6.36 6.36 6.36 6.36 0.1M
2021-01-20 5.82 6.09 5.82 6.09 0.0M
2021-01-19 5.77 5.82 5.59 5.82 0.1M
2021-01-18 5.64 5.73 5.36 5.55 0.1M
2021-01-15 5.64 6.05 5.64 5.64 0.1M
2021-01-14 6.18 6.23 5.91 5.91 0.1M
2021-01-13 6.50 6.50 6.05 6.18 0.1M
2021-01-12 6.23 6.73 6.23 6.36 0.1M
2021-01-11 6.95 7.09 6.55 6.55 0.0M
2021-01-08 6.36 6.95 6.36 6.86 0.1M
2021-01-07 6.64 6.64 6.64 6.64 0.0M
2021-01-06 7.36 7.36 6.95 6.95 0.1M
2021-01-05 7.36 7.36 7.09 7.32 0.2M
2021-01-04 7.05 7.05 6.91 7.05 0.1M
2021-01-01 6.73 6.73 6.73 6.73 0.1M