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
2023-12-29 8.55 8.64 8.13 8.46 0.4M
2023-12-28 8.78 8.83 8.37 8.46 0.4M
2023-12-27 8.73 8.73 8.50 8.64 0.6M
2023-12-26 8.32 8.64 8.32 8.64 0.9M
2023-12-22 8.78 8.78 8.13 8.27 0.4M
2023-12-21 8.23 8.83 8.23 8.50 1.6M
2023-12-20 9.10 9.24 8.64 8.64 0.8M
2023-12-19 9.61 9.61 8.97 9.10 0.7M
2023-12-18 9.24 9.57 9.20 9.29 0.5M
2023-12-15 9.38 9.71 9.15 9.24 0.5M
2023-12-14 9.10 9.80 9.01 9.38 1.7M
2023-12-13 9.71 9.80 9.38 9.47 2.2M
2023-12-12 9.84 9.84 9.01 9.84 4.5M
2023-12-11 9.38 9.38 9.38 9.38 0.3M
2023-12-08 8.97 8.97 8.97 8.97 0.4M
2023-12-07 8.55 8.55 8.55 8.55 0.7M
2023-12-06 7.72 8.18 7.58 8.18 2.3M
2023-12-05 8.23 8.23 7.67 7.81 0.9M
2023-12-04 8.27 8.41 7.95 8.00 1.0M
2023-12-01 7.95 8.41 7.76 8.09 1.0M
2023-11-30 8.60 8.60 7.95 8.04 2.9M
2023-11-29 8.37 8.37 8.32 8.37 5.9M
2023-11-28 8.00 8.00 8.00 8.00 1.1M
2023-11-24 7.21 7.63 6.93 7.63 2.0M
2023-11-23 7.58 7.67 7.30 7.30 1.0M
2023-11-22 8.13 8.32 7.67 7.67 1.4M
2023-11-21 8.50 8.50 7.90 8.04 1.3M
2023-11-20 8.37 8.60 8.09 8.32 0.5M
2023-11-17 8.41 8.41 8.00 8.32 0.5M
2023-11-16 8.83 9.24 8.41 8.41 2.1M
2023-11-15 8.46 8.83 8.46 8.83 0.6M
2023-11-13 8.27 8.41 7.95 8.41 1.2M
2023-11-12 8.40 8.70 8.40 8.70 0.5M
2023-11-10 7.58 7.67 7.02 7.67 1.3M
2023-11-09 7.12 7.35 7.12 7.35 0.5M
2023-11-08 6.79 7.02 6.75 7.02 0.3M
2023-11-07 6.70 6.79 6.66 6.70 0.2M
2023-11-06 6.70 6.70 6.52 6.66 0.2M
2023-11-03 6.42 6.52 6.33 6.47 0.1M
2023-11-02 6.29 6.38 6.10 6.29 0.2M
2023-11-01 6.24 6.24 6.01 6.10 0.1M
2023-10-31 6.38 6.42 6.05 6.10 0.2M
2023-10-30 6.42 6.42 6.01 6.29 0.2M
2023-10-27 6.19 6.33 6.05 6.19 0.1M
2023-10-26 6.10 6.15 5.87 6.10 0.1M
2023-10-25 6.10 6.42 6.10 6.15 0.1M
2023-10-23 6.47 6.66 6.15 6.19 0.2M
2023-10-20 6.42 6.61 6.33 6.47 0.1M
2023-10-19 6.52 6.79 6.38 6.42 0.1M
2023-10-18 6.38 6.75 6.38 6.52 0.1M
2023-10-17 6.56 6.89 6.47 6.52 0.2M
2023-10-16 6.52 6.79 6.24 6.75 0.3M
2023-10-13 6.47 6.47 6.47 6.47 0.0M
2023-10-12 6.29 6.47 6.29 6.47 0.1M
2023-10-11 6.38 6.47 6.38 6.38 0.0M
2023-10-10 6.24 6.42 6.24 6.38 0.0M
2023-10-09 6.42 6.42 6.33 6.33 0.0M
2023-10-06 6.47 6.47 6.42 6.42 0.0M
2023-10-05 6.38 6.42 6.38 6.42 0.1M
2023-10-04 6.52 6.52 6.38 6.47 0.1M
2023-10-03 6.66 6.66 6.52 6.52 0.0M
2023-09-29 6.79 6.79 6.66 6.66 0.0M
2023-09-28 6.84 6.84 6.79 6.79 0.1M
2023-09-27 6.66 6.75 6.66 6.75 0.1M
2023-09-26 6.66 6.66 6.66 6.66 0.0M
2023-09-25 6.56 6.56 6.56 6.56 0.0M
2023-09-22 6.38 6.47 6.38 6.47 0.0M
2023-09-21 6.42 6.42 6.38 6.38 0.0M
2023-09-20 6.38 6.42 6.38 6.42 0.1M
2023-09-18 6.38 6.38 6.38 6.38 0.0M
2023-09-15 6.52 6.52 6.52 6.52 0.0M
2023-09-14 6.52 6.52 6.52 6.52 0.1M
2023-09-13 6.75 6.75 6.66 6.66 0.0M
2023-09-12 7.26 7.26 6.79 6.79 0.5M
2023-09-11 7.12 7.16 6.93 7.07 0.6M
2023-09-08 6.84 6.84 6.29 6.84 0.5M
2023-09-07 6.52 6.52 6.52 6.52 0.1M
2023-09-06 6.24 6.24 6.24 6.24 0.0M
2023-09-05 5.96 5.96 5.96 5.96 0.0M
2023-09-04 5.68 5.68 5.68 5.68 0.0M
2023-09-01 5.41 5.45 5.41 5.45 0.1M
2023-08-31 5.36 5.36 5.36 5.36 0.0M
2023-08-30 5.18 5.27 5.18 5.27 0.1M
2023-08-29 5.22 5.22 5.18 5.18 0.1M
2023-08-28 5.31 5.31 5.27 5.27 0.1M
2023-08-25 5.41 5.41 5.36 5.36 0.1M
2023-08-24 5.45 5.50 5.45 5.45 0.0M
2023-08-23 5.55 5.55 5.45 5.45 0.1M
2023-08-22 5.59 5.59 5.55 5.55 0.1M
2023-08-21 5.59 5.59 5.59 5.59 0.1M
2023-08-18 5.68 5.68 5.68 5.68 0.1M
2023-08-17 5.78 5.78 5.78 5.78 0.0M
2023-08-16 5.87 5.87 5.87 5.87 0.0M
2023-08-14 6.01 6.01 5.96 5.96 0.1M
2023-08-11 6.15 6.15 6.05 6.05 0.1M
2023-08-10 6.15 6.15 6.05 6.15 0.1M
2023-08-09 6.05 6.05 6.01 6.05 0.1M
2023-08-08 6.15 6.15 6.05 6.05 0.0M
2023-08-07 6.24 6.24 6.15 6.15 0.1M
2023-08-04 6.15 6.24 6.05 6.24 0.2M
2023-08-03 6.15 6.15 6.15 6.15 0.0M
2023-08-02 6.24 6.24 6.24 6.24 0.0M
2023-08-01 6.33 6.33 6.33 6.33 0.0M
2023-07-31 6.42 6.42 6.42 6.42 0.0M
2023-07-28 6.56 6.56 6.56 6.56 0.0M
2023-07-27 6.70 6.70 6.70 6.70 0.0M
2023-07-26 6.84 6.84 6.84 6.84 0.0M
2023-07-25 7.35 7.35 6.93 6.98 0.4M
2023-07-24 7.12 7.21 7.02 7.21 0.2M
2023-07-21 6.79 6.89 6.70 6.89 0.2M
2023-07-20 6.47 6.56 6.29 6.56 0.3M
2023-07-19 6.15 6.29 6.05 6.29 0.3M
2023-07-18 6.15 6.15 6.01 6.01 0.1M
2023-07-17 6.15 6.15 6.01 6.10 0.2M
2023-07-14 6.15 6.19 6.01 6.10 0.2M
2023-07-13 6.15 6.19 6.05 6.10 0.1M
2023-07-12 6.19 6.19 6.10 6.15 0.1M
2023-07-11 6.19 6.24 6.05 6.15 0.2M
2023-07-10 6.24 6.24 5.96 6.19 0.1M
2023-07-07 6.15 6.29 6.10 6.15 0.2M
2023-07-06 6.29 6.29 6.15 6.19 0.1M
2023-07-05 6.33 6.33 6.15 6.19 0.2M
2023-07-04 6.29 6.33 6.19 6.29 0.1M
2023-07-03 6.33 6.33 6.15 6.29 0.2M
2023-06-30 6.33 6.33 6.15 6.24 1.0M
2023-06-28 6.33 6.33 6.05 6.15 0.2M
2023-06-27 6.19 6.33 6.19 6.24 0.2M
2023-06-26 6.29 6.38 6.19 6.24 0.2M
2023-06-23 6.38 6.47 6.29 6.29 1.3M
2023-06-22 6.52 6.52 6.33 6.38 0.1M
2023-06-21 6.52 6.52 6.38 6.47 0.1M
2023-06-20 6.33 6.47 6.29 6.42 0.2M
2023-06-19 6.47 6.47 6.29 6.38 0.1M
2023-06-16 6.47 6.52 6.38 6.47 0.2M
2023-06-15 6.42 6.52 6.38 6.47 0.2M
2023-06-14 6.38 6.38 6.24 6.33 0.2M
2023-06-13 6.42 6.42 6.24 6.29 0.1M
2023-06-12 6.42 6.47 6.24 6.29 0.3M
2023-06-09 6.47 6.47 6.24 6.33 0.2M
2023-06-08 6.38 6.47 6.29 6.47 0.2M
2023-06-07 6.56 6.56 6.19 6.42 0.2M
2023-06-06 6.29 6.38 6.15 6.33 0.3M
2023-06-05 6.38 6.38 6.19 6.29 0.2M
2023-06-02 6.66 6.66 6.15 6.24 0.8M
2023-06-01 6.33 6.52 6.24 6.47 0.3M
2023-05-31 6.47 6.84 6.24 6.24 1.3M
2023-05-30 6.61 6.70 6.56 6.56 0.8M
2023-05-29 7.35 7.39 6.89 6.89 1.2M
2023-05-26 7.72 7.72 7.21 7.26 0.6M
2023-05-25 7.58 7.63 7.12 7.44 0.5M
2023-05-24 7.07 7.30 6.89 7.30 0.5M
2023-05-23 7.21 7.21 6.93 6.98 0.2M
2023-05-22 7.35 7.35 6.93 7.12 0.3M
2023-05-19 6.89 7.21 6.75 7.16 0.4M
2023-05-18 6.66 6.89 6.52 6.89 0.3M
2023-05-17 6.79 6.79 6.33 6.56 0.2M
2023-05-16 6.75 6.79 6.56 6.66 0.1M
2023-05-15 6.79 6.79 6.47 6.70 0.1M
2023-05-12 6.89 6.89 6.47 6.66 0.2M
2023-05-11 6.89 6.89 6.66 6.75 0.1M
2023-05-10 6.70 6.93 6.66 6.84 0.1M
2023-05-09 7.02 7.16 6.75 6.79 0.1M
2023-05-08 7.26 7.39 6.93 7.02 0.2M
2023-05-05 7.30 7.30 7.12 7.21 0.3M
2023-05-04 6.93 7.21 6.79 7.12 0.2M
2023-05-03 7.12 7.12 6.75 6.89 0.2M
2023-05-02 6.66 6.93 6.66 6.93 0.4M
2023-04-28 6.47 6.66 6.38 6.61 0.2M
2023-04-27 6.42 6.56 6.24 6.38 0.7M
2023-04-26 6.15 6.42 6.05 6.33 0.2M
2023-04-25 6.19 6.29 6.01 6.19 0.2M
2023-04-24 6.52 6.52 6.10 6.19 0.3M
2023-04-21 6.56 6.56 6.38 6.42 0.1M
2023-04-20 6.61 6.61 6.29 6.52 0.2M
2023-04-19 6.42 6.52 6.29 6.38 0.3M
2023-04-18 6.61 6.61 6.33 6.42 0.2M
2023-04-17 6.38 6.61 6.38 6.47 0.4M
2023-04-13 6.15 6.42 6.01 6.42 0.7M
2023-04-12 6.70 6.70 6.10 6.15 2.6M
2023-04-11 6.42 6.42 6.38 6.42 0.2M
2023-04-10 6.15 6.15 5.87 6.15 0.4M
2023-04-06 5.82 5.87 5.36 5.87 0.4M
2023-04-05 5.59 5.59 5.27 5.59 1.6M
2023-04-03 5.31 5.36 5.18 5.36 0.2M
2023-03-31 4.85 5.13 4.67 5.13 0.9M
2023-03-29 4.99 5.36 4.90 4.90 1.2M
2023-03-28 5.27 5.27 5.13 5.13 1.4M
2023-03-27 5.82 5.92 5.41 5.41 1.6M
2023-03-24 5.64 5.78 5.50 5.68 0.5M
2023-03-23 5.73 5.82 5.64 5.64 1.4M
2023-03-22 6.10 6.24 5.92 5.92 1.3M
2023-03-21 6.70 6.79 6.19 6.19 1.9M
2023-03-20 6.98 6.98 6.47 6.52 0.6M
2023-03-17 7.02 7.21 6.75 6.75 0.7M
2023-03-16 7.21 7.26 6.84 6.89 0.3M
2023-03-15 7.02 7.21 6.93 7.16 0.3M
2023-03-14 7.35 7.39 6.89 6.89 0.7M
2023-03-13 7.30 7.49 7.21 7.26 0.2M
2023-03-10 7.39 7.53 7.12 7.35 0.3M
2023-03-09 7.86 7.90 7.35 7.35 0.6M
2023-03-08 7.86 8.04 7.63 7.72 0.1M
2023-03-06 7.58 8.09 7.58 7.86 0.2M
2023-03-03 7.90 8.13 7.67 7.72 0.2M
2023-03-02 7.76 7.86 7.63 7.76 0.2M
2023-03-01 7.39 7.67 7.21 7.58 0.6M
2023-02-28 7.35 7.49 7.21 7.35 0.1M
2023-02-27 7.90 8.04 7.30 7.35 0.3M
2023-02-24 7.35 7.67 7.21 7.67 0.2M
2023-02-23 7.30 7.58 7.30 7.35 0.1M
2023-02-22 7.67 7.95 7.44 7.49 0.5M
2023-02-21 8.23 8.41 7.76 7.81 0.4M
2023-02-20 8.50 8.50 8.04 8.18 0.1M
2023-02-17 8.32 8.50 8.18 8.41 0.2M
2023-02-16 8.32 8.41 8.04 8.13 0.3M
2023-02-15 8.55 8.55 8.13 8.23 0.4M
2023-02-14 8.60 8.69 8.41 8.50 0.1M
2023-02-13 8.69 8.92 8.41 8.60 0.2M
2023-02-10 8.92 8.92 8.41 8.69 0.3M
2023-02-09 8.97 8.97 8.64 8.73 0.2M
2023-02-08 8.69 8.92 8.50 8.78 0.2M
2023-02-07 9.10 9.15 8.69 8.83 0.3M
2023-02-06 9.01 9.24 8.78 9.06 0.2M
2023-02-03 9.06 9.20 8.92 9.01 0.5M
2023-02-02 9.15 9.34 8.73 9.10 0.5M
2023-02-01 9.84 9.84 9.15 9.15 0.6M
2023-01-31 9.38 9.71 9.15 9.61 0.5M
2023-01-30 9.61 9.61 9.15 9.24 0.4M
2023-01-27 10.08 10.08 9.52 9.52 0.5M
2023-01-25 10.54 10.54 9.89 10.03 0.5M
2023-01-24 9.98 10.49 9.71 10.35 1.0M
2023-01-23 9.61 10.03 9.29 10.03 0.5M
2023-01-20 9.29 9.61 9.20 9.57 0.5M
2023-01-19 9.15 9.34 9.06 9.20 0.3M
2023-01-18 9.38 9.38 8.97 9.20 0.6M
2023-01-17 9.66 9.71 9.34 9.34 1.4M
2023-01-16 10.26 10.26 9.61 9.80 0.6M
2023-01-13 10.21 10.21 9.80 9.94 0.7M
2023-01-12 9.47 10.03 9.47 10.03 1.5M
2023-01-11 10.31 11.00 9.10 9.57 14.9M
2023-01-10 13.08 15.21 10.35 10.35 31.6M
2023-01-09 12.94 13.63 12.11 12.94 6.0M
2023-01-06 11.46 12.85 11.23 12.52 6.0M
2023-01-05 11.97 12.06 11.14 11.28 2.0M
2023-01-04 11.69 12.39 11.51 11.74 1.3M
2023-01-03 11.88 12.02 11.32 11.69 1.0M
2023-01-02 12.02 12.85 11.74 11.88 4.5M