Ducon Infratech

DUCO
🏛️ india →
5.47
Last Update: 2025-09-30
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
2022-12-30 10.17 11.92 9.89 11.74 4.5M
2022-12-29 10.12 10.26 9.75 9.94 0.2M
2022-12-28 10.12 10.44 9.71 10.12 0.3M
2022-12-27 10.08 10.54 9.52 10.03 0.8M
2022-12-26 9.57 10.03 9.29 9.89 0.4M
2022-12-23 9.47 10.44 8.87 9.57 0.9M
2022-12-22 10.03 10.77 8.69 9.75 1.8M
2022-12-21 10.49 10.54 10.03 10.17 0.6M
2022-12-20 10.44 10.63 10.26 10.35 0.2M
2022-12-19 10.31 10.44 10.31 10.35 0.2M
2022-12-16 10.40 10.49 10.26 10.31 0.3M
2022-12-15 10.49 10.63 10.35 10.40 0.2M
2022-12-14 10.31 10.95 10.17 10.40 0.7M
2022-12-13 10.72 10.77 10.31 10.35 0.7M
2022-12-12 10.49 10.81 10.31 10.58 0.4M
2022-12-09 10.54 10.72 10.26 10.49 0.4M
2022-12-08 10.77 10.77 10.12 10.31 0.3M
2022-12-07 10.54 10.91 10.40 10.68 0.6M
2022-12-06 10.26 10.49 10.21 10.44 0.3M
2022-12-05 10.35 10.49 10.12 10.26 0.4M
2022-12-02 10.35 10.63 10.12 10.17 0.5M
2022-12-01 10.08 11.09 10.08 10.40 0.9M
2022-11-30 10.40 10.40 9.89 10.03 0.7M
2022-11-29 10.17 10.26 9.94 10.08 0.5M
2022-11-28 10.31 10.54 9.84 10.17 1.5M
2022-11-25 11.83 13.13 9.71 10.21 8.2M
2022-11-24 10.35 12.39 9.71 11.55 4.4M
2022-11-23 10.95 11.05 10.21 10.35 0.6M
2022-11-22 10.95 11.09 10.72 10.86 0.1M
2022-11-21 11.32 11.37 10.26 10.63 0.4M
2022-11-18 11.51 11.51 11.14 11.23 0.2M
2022-11-17 11.69 11.74 11.37 11.42 0.1M
2022-11-16 11.74 11.79 11.46 11.60 0.1M
2022-11-15 11.55 11.92 11.46 11.65 0.2M
2022-11-14 12.06 12.76 11.51 11.55 2.7M
2022-11-11 11.88 13.82 11.32 12.02 3.9M
2022-11-10 11.88 11.88 11.51 11.65 0.1M
2022-11-09 12.02 12.02 11.69 11.79 0.2M
2022-11-07 11.88 12.25 11.37 12.02 0.3M
2022-11-04 11.79 11.83 11.55 11.79 0.2M
2022-11-03 11.55 11.83 11.46 11.69 0.1M
2022-11-02 11.97 12.02 11.60 11.65 0.2M
2022-11-01 12.02 12.02 11.69 11.83 0.1M
2022-10-31 12.25 12.39 11.74 11.88 0.1M
2022-10-28 12.20 12.66 10.72 11.83 0.3M
2022-10-27 12.20 12.62 10.26 12.02 0.3M
2022-10-25 13.13 13.13 12.39 12.43 0.1M
2022-10-24 12.62 12.89 12.62 12.66 0.0M
2022-10-21 12.99 12.99 12.43 12.57 0.1M
2022-10-20 12.94 13.13 12.66 12.71 0.1M
2022-10-19 13.03 13.26 12.76 12.85 0.1M
2022-10-18 13.13 13.17 12.76 12.85 0.1M
2022-10-17 13.22 14.00 12.76 12.85 0.2M
2022-10-14 13.13 13.40 12.99 13.08 0.1M
2022-10-13 13.45 13.45 12.99 13.08 0.4M
2022-10-12 13.45 13.59 12.99 13.17 0.9M
2022-10-11 13.45 13.54 13.03 13.36 1.2M
2022-10-10 12.94 15.11 12.48 13.22 1.7M
2022-10-07 12.29 13.36 12.11 12.85 0.7M
2022-10-06 12.48 12.52 12.02 12.15 1.2M
2022-10-04 12.57 12.76 12.06 12.25 0.3M
2022-10-03 12.57 12.89 12.29 12.34 0.1M
2022-09-30 12.52 12.76 12.11 12.39 0.2M
2022-09-29 13.08 13.08 12.48 12.48 0.2M
2022-09-28 12.99 13.17 12.34 12.76 0.2M
2022-09-27 12.34 12.94 12.20 12.71 0.3M
2022-09-26 12.66 12.66 12.06 12.15 0.3M
2022-09-23 13.40 13.50 12.66 12.71 0.7M
2022-09-22 13.63 13.82 13.26 13.36 1.3M
2022-09-21 13.63 14.05 13.31 13.36 0.3M
2022-09-20 13.45 13.68 13.45 13.54 0.4M
2022-09-19 13.82 14.19 13.03 13.54 0.4M
2022-09-16 14.33 15.02 13.59 13.82 0.8M
2022-09-15 13.77 15.02 13.45 14.51 1.5M
2022-09-14 13.22 13.87 13.22 13.68 0.6M
2022-09-13 13.87 14.33 13.40 13.63 1.9M
2022-09-12 14.14 14.74 13.63 14.14 1.9M
2022-09-09 14.00 14.10 13.54 13.68 0.4M
2022-09-08 14.51 14.60 13.63 13.73 1.6M
2022-09-07 15.02 15.44 14.14 14.47 1.0M
2022-09-06 15.02 16.08 13.87 14.97 5.7M
2022-09-05 13.68 14.74 13.59 14.74 3.6M
2022-09-02 13.82 13.82 13.13 13.40 0.1M
2022-09-01 13.63 13.63 12.66 13.26 0.2M
2022-08-30 13.13 13.54 13.08 13.22 0.1M
2022-08-29 13.40 13.40 12.25 13.13 0.1M
2022-08-26 13.63 13.73 13.08 13.26 0.2M
2022-08-25 13.50 13.63 13.08 13.54 0.2M
2022-08-24 13.54 13.82 13.08 13.22 0.2M
2022-08-23 12.48 13.63 12.25 13.36 0.5M
2022-08-22 12.62 12.89 12.34 12.43 0.2M
2022-08-19 13.22 13.22 12.66 12.76 0.3M
2022-08-18 12.85 13.17 12.85 12.94 0.3M
2022-08-17 13.50 13.50 12.94 13.17 0.2M
2022-08-16 13.77 13.77 13.13 13.40 0.2M
2022-08-12 13.68 13.68 12.76 13.45 0.5M
2022-08-11 13.77 14.10 13.03 13.54 0.2M
2022-08-10 13.87 14.10 13.31 13.36 0.4M
2022-08-08 14.05 14.33 13.59 14.05 0.3M
2022-08-05 13.73 13.87 13.63 13.77 0.1M
2022-08-04 13.87 13.91 13.50 13.73 0.1M
2022-08-03 15.80 15.80 14.80 14.90 0.4M
2022-08-02 15.10 15.75 14.80 15.55 0.3M
2022-08-01 14.90 15.25 14.60 15.10 0.1M
2022-07-29 14.50 15.15 14.50 14.75 0.2M
2022-07-28 14.75 14.85 14.45 14.60 0.1M
2022-07-27 14.90 15.25 14.15 14.45 0.2M
2022-07-26 15.45 15.70 14.55 14.60 0.4M
2022-07-25 14.90 16.00 14.50 15.30 1.1M
2022-07-22 15.80 15.85 14.95 15.25 0.6M
2022-07-21 15.60 15.60 15.10 15.60 2.4M
2022-07-20 14.30 14.90 14.30 14.90 0.5M
2022-07-19 14.30 14.90 14.00 14.20 1.5M
2022-07-18 15.80 15.90 14.70 14.70 0.7M
2022-07-15 15.90 15.90 15.20 15.45 0.4M
2022-07-14 16.70 16.75 15.10 15.55 1.7M
2022-07-13 18.85 19.25 16.35 16.45 4.9M
2022-07-12 17.25 19.45 16.75 18.15 1.4M
2022-07-11 20.40 21.60 18.10 18.20 1.5M
2022-07-08 18.95 20.50 17.10 20.10 2.2M
2022-07-07 17.70 19.05 16.85 18.65 1.6M
2022-07-06 17.50 18.25 17.15 17.35 0.1M
2022-07-05 17.90 18.35 17.50 17.60 0.1M
2022-07-04 18.45 18.90 17.60 17.90 0.1M
2022-07-01 18.75 19.50 18.25 18.80 0.2M
2022-06-30 19.15 19.15 18.70 18.75 0.0M
2022-06-29 19.10 19.40 17.40 18.75 0.1M
2022-06-28 19.35 20.30 18.60 19.10 0.1M
2022-06-27 19.00 19.35 18.50 18.75 0.1M
2022-06-24 18.70 19.10 18.25 18.70 0.1M
2022-06-23 18.15 19.70 18.10 18.40 0.2M
2022-06-22 18.30 18.70 17.50 18.10 0.1M
2022-06-21 16.85 18.60 16.45 18.20 0.2M
2022-06-20 19.60 19.60 17.00 17.00 0.3M
2022-06-17 19.20 19.25 18.10 18.85 0.2M
2022-06-16 21.15 21.15 18.90 19.25 0.3M
2022-06-15 21.30 21.35 20.20 20.45 0.2M
2022-06-14 20.20 21.65 20.00 20.95 0.2M
2022-06-13 20.40 20.65 20.00 20.30 0.2M
2022-06-10 21.80 21.95 21.00 21.20 0.2M
2022-06-09 21.85 23.40 20.40 22.25 0.7M
2022-06-08 23.95 24.35 21.80 21.95 0.8M
2022-06-07 24.70 25.50 23.20 23.90 2.6M
2022-06-06 22.90 23.40 22.50 23.20 1.7M
2022-06-03 21.60 22.30 21.10 22.30 1.4M
2022-06-02 20.70 21.60 20.30 21.25 0.2M
2022-06-01 20.25 21.00 20.25 20.60 0.1M
2022-05-31 20.70 21.00 19.90 20.40 0.1M
2022-05-30 20.90 21.55 20.20 20.70 0.2M
2022-05-27 20.95 22.20 20.35 20.55 0.3M
2022-05-26 21.60 21.60 19.70 21.30 0.4M
2022-05-25 22.35 22.35 20.50 20.60 0.2M
2022-05-24 21.40 22.45 21.15 21.55 0.1M
2022-05-23 22.90 22.90 21.40 21.40 0.2M
2022-05-20 22.50 23.15 21.50 22.50 0.1M
2022-05-19 22.80 22.80 22.05 22.05 0.1M
2022-05-18 22.70 23.25 22.15 23.20 0.3M
2022-05-17 21.65 22.15 21.00 22.15 0.1M
2022-05-16 21.40 21.80 20.70 21.10 0.3M
2022-05-13 19.65 21.40 19.50 20.80 0.3M
2022-05-12 21.25 21.25 20.40 20.40 0.1M
2022-05-11 22.30 22.70 21.40 21.45 0.2M
2022-05-10 23.95 24.70 22.50 22.50 0.1M
2022-05-09 23.90 24.10 23.05 23.65 0.1M
2022-05-06 23.05 24.50 22.50 24.15 0.3M
2022-05-05 24.50 25.15 23.25 23.35 0.1M
2022-05-04 25.90 26.50 24.35 24.40 0.3M
2022-05-02 25.75 26.00 24.60 25.60 0.2M
2022-04-29 27.70 27.85 25.50 25.75 0.3M
2022-04-28 25.00 26.55 24.60 26.55 0.3M
2022-04-27 26.40 26.65 25.20 25.30 0.2M
2022-04-26 27.10 27.45 26.20 26.45 0.4M
2022-04-25 28.90 28.90 27.55 27.55 0.3M
2022-04-22 27.95 29.05 27.20 29.00 0.5M
2022-04-21 29.00 29.00 27.50 27.70 0.3M
2022-04-20 31.50 31.60 28.90 28.90 0.9M
2022-04-19 28.40 30.40 28.25 30.40 0.6M
2022-04-18 29.00 29.50 25.55 27.65 0.7M
2022-04-13 27.68 28.18 26.45 26.91 0.9M
2022-04-12 26.73 28.73 24.32 26.14 1.2M
2022-04-11 24.27 26.68 24.27 26.68 0.8M
2022-04-08 26.86 26.86 23.73 24.27 0.8M
2022-04-07 25.36 25.36 24.59 25.36 0.3M
2022-04-06 23.09 23.09 22.00 23.09 0.2M
2022-04-05 21.82 22.18 21.36 22.00 0.2M
2022-04-04 20.64 21.27 20.41 21.27 0.1M
2022-04-01 19.09 20.27 19.09 20.27 0.1M
2022-03-31 20.23 20.59 19.05 19.32 0.1M
2022-03-30 20.27 20.86 19.73 20.05 0.1M
2022-03-29 21.55 21.55 19.82 19.91 0.2M
2022-03-28 21.36 21.73 20.68 20.82 0.1M
2022-03-25 20.14 20.73 19.09 20.73 0.1M
2022-03-24 20.77 20.91 19.77 19.77 0.2M
2022-03-23 21.77 21.82 20.73 20.77 0.2M
2022-03-22 21.82 22.27 21.50 21.77 0.1M
2022-03-21 22.91 22.91 21.82 22.50 0.1M
2022-03-17 22.32 23.18 21.41 22.68 0.1M
2022-03-16 22.73 23.50 21.68 22.32 0.1M
2022-03-15 24.45 24.45 22.55 22.68 0.1M
2022-03-14 23.09 23.91 23.09 23.73 0.2M
2022-03-11 22.23 23.23 21.55 23.05 0.2M
2022-03-10 23.05 23.64 22.55 22.55 0.3M
2022-03-09 23.05 25.41 23.05 23.73 0.5M
2022-03-08 24.23 24.23 24.23 24.23 0.1M
2022-03-07 25.55 26.27 25.50 25.50 0.3M
2022-03-04 26.82 26.82 24.55 26.82 0.7M
2022-03-03 25.55 25.55 25.55 25.55 0.1M
2022-03-02 24.36 24.36 23.64 24.36 0.2M
2022-02-28 23.18 23.23 22.95 23.23 0.5M
2022-02-25 22.14 22.14 21.82 22.14 0.2M
2022-02-24 21.09 21.09 20.64 21.09 0.5M
2022-02-23 20.09 20.09 20.09 20.09 0.0M
2022-02-22 19.14 19.14 17.91 19.14 0.5M
2022-02-21 19.09 19.82 18.23 18.23 0.1M
2022-02-18 19.73 19.91 18.64 19.18 0.1M
2022-02-17 20.59 21.05 19.09 19.41 0.1M
2022-02-16 19.50 20.05 18.64 20.05 0.1M
2022-02-15 18.45 19.91 18.32 19.09 0.2M
2022-02-14 21.18 21.18 19.23 19.27 0.1M
2022-02-11 20.18 21.55 20.14 20.23 0.2M
2022-02-10 21.82 22.32 20.77 21.18 0.1M
2022-02-09 22.86 23.50 21.73 21.86 0.2M
2022-02-08 24.00 24.00 22.86 22.86 0.1M
2022-02-07 24.05 24.05 23.05 24.05 0.2M
2022-02-04 22.91 22.91 22.41 22.91 0.1M
2022-02-03 21.36 21.82 20.45 21.82 0.3M
2022-02-02 19.77 20.82 18.91 20.82 0.4M
2022-02-01 19.86 20.45 19.86 19.86 0.1M
2022-01-31 22.41 22.41 20.86 20.86 0.2M
2022-01-28 21.09 22.50 21.05 21.95 0.1M
2022-01-27 21.77 22.73 20.73 21.45 0.2M
2022-01-25 21.41 22.36 21.41 21.77 0.2M
2022-01-24 24.68 24.68 22.41 22.50 0.5M
2022-01-21 23.09 23.68 21.64 23.55 0.5M
2022-01-20 21.36 22.59 20.50 22.59 0.5M
2022-01-19 22.27 22.59 21.55 21.55 0.2M
2022-01-18 21.09 23.27 21.09 22.64 1.0M
2022-01-17 22.18 22.18 22.18 22.18 0.1M
2022-01-14 23.32 23.32 23.32 23.32 0.1M
2022-01-13 24.55 24.55 24.55 24.55 0.1M
2022-01-12 28.45 28.45 25.82 25.82 1.0M
2022-01-11 27.14 27.14 27.14 27.14 0.0M
2022-01-10 25.86 25.86 25.86 25.86 0.0M
2022-01-07 24.64 24.64 24.64 24.64 0.0M
2022-01-06 23.50 23.50 23.50 23.50 0.2M
2022-01-05 22.41 22.41 22.41 22.41 0.1M
2022-01-04 21.36 21.36 21.36 21.36 0.1M
2022-01-03 20.36 20.36 20.36 20.36 0.1M