Ducon Infratech

DUCO
🏛️ india →
5.50
Last Update: 2025-09-26
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 19.72 19.00 19.72 0.3M
2021-12-30 18.80 18.80 17.02 18.78 0.8M
2021-12-29 17.91 17.91 17.91 17.91 0.3M
2021-12-28 17.06 17.06 17.06 17.06 0.1M
2021-12-27 16.26 16.26 16.26 16.26 0.1M
2021-12-24 15.48 15.48 15.48 15.48 0.1M
2021-12-23 14.75 14.75 14.75 14.75 0.0M
2021-12-22 13.38 14.05 13.14 14.05 0.1M
2021-12-21 13.94 14.30 13.25 13.38 0.1M
2021-12-20 14.77 14.77 13.39 13.94 0.3M
2021-12-17 14.09 14.09 13.46 14.09 0.2M
2021-12-16 13.43 13.43 13.33 13.43 0.1M
2021-12-15 12.50 12.86 11.65 12.79 0.4M
2021-12-14 12.39 12.43 11.46 12.26 0.4M
2021-12-13 11.77 11.84 11.53 11.84 0.2M
2021-12-10 11.17 11.27 10.97 11.27 0.1M
2021-12-09 10.09 10.74 9.77 10.74 0.1M
2021-12-08 11.05 11.05 10.01 10.23 0.5M
2021-12-07 10.53 10.53 10.53 10.53 0.2M
2021-12-06 10.03 10.03 10.03 10.03 0.1M
2021-12-03 9.56 9.56 9.50 9.56 0.1M
2021-12-02 8.89 9.10 8.68 9.10 0.1M
2021-12-01 8.18 8.67 8.14 8.67 0.1M
2021-11-30 8.52 8.59 8.18 8.26 0.0M
2021-11-29 8.77 8.77 8.21 8.35 0.0M
2021-11-26 8.46 8.72 8.09 8.55 0.1M
2021-11-25 9.17 9.17 8.36 8.39 0.1M
2021-11-24 8.36 8.80 8.35 8.80 0.0M
2021-11-23 8.55 8.91 8.36 8.38 0.0M
2021-11-22 8.97 9.09 8.45 8.76 0.1M
2021-11-18 9.09 9.32 8.73 8.88 0.0M
2021-11-17 8.65 9.09 8.59 9.01 0.0M
2021-11-16 9.26 9.26 8.52 8.92 0.1M
2021-11-15 9.78 9.78 8.86 8.96 0.1M
2021-11-12 9.09 9.33 8.96 9.32 0.0M
2021-11-11 8.18 9.00 8.18 8.89 0.1M
2021-11-10 8.82 8.82 8.57 8.57 0.1M
2021-11-09 9.14 9.82 9.02 9.02 0.2M
2021-11-08 10.06 10.46 9.49 9.49 0.2M
2021-11-04 9.90 9.98 9.86 9.98 0.0M
2021-11-03 9.16 9.58 8.91 9.51 0.1M
2021-11-02 9.82 9.82 8.96 9.13 0.1M
2021-11-01 9.56 9.77 9.23 9.43 0.0M
2021-10-29 9.36 9.43 8.92 9.32 0.0M
2021-10-28 9.82 9.82 9.33 9.33 0.0M
2021-10-27 10.33 10.33 9.82 9.82 0.0M
2021-10-26 10.35 10.73 10.33 10.33 0.1M
2021-10-25 11.97 11.97 10.86 10.86 0.1M
2021-10-22 12.11 12.14 11.27 11.43 0.0M
2021-10-21 12.23 12.23 11.44 11.78 0.0M
2021-10-20 11.82 12.13 11.41 11.83 0.1M
2021-10-19 12.36 12.36 11.35 11.66 0.2M
2021-10-18 11.94 11.94 11.94 11.94 0.1M
2021-10-14 11.36 11.37 11.36 11.37 0.0M
2021-10-13 10.84 10.84 10.84 10.84 0.0M
2021-10-12 10.33 10.33 10.33 10.33 0.0M
2021-10-11 9.27 9.84 9.27 9.84 0.0M
2021-10-08 9.59 9.59 8.95 9.37 0.0M
2021-10-07 9.23 9.59 8.93 9.18 0.0M
2021-10-06 8.91 9.36 8.51 9.21 0.0M
2021-10-05 9.27 9.36 8.82 8.92 0.1M
2021-10-04 9.55 9.55 9.01 9.10 0.0M
2021-10-01 9.73 9.73 8.85 9.31 0.0M
2021-09-30 9.63 9.66 9.09 9.31 0.0M
2021-09-29 9.88 9.88 9.09 9.36 0.0M
2021-09-28 9.99 9.99 9.16 9.43 0.0M
2021-09-27 9.62 9.64 9.18 9.64 0.0M
2021-09-24 9.94 9.94 9.16 9.18 0.0M
2021-09-23 9.54 9.75 9.33 9.64 0.0M
2021-09-22 9.88 9.88 9.16 9.31 0.0M
2021-09-21 9.62 9.63 8.72 9.63 0.1M
2021-09-20 9.50 9.50 9.03 9.17 0.0M
2021-09-17 9.77 10.45 9.50 9.50 0.0M
2021-09-16 9.65 10.50 9.55 10.00 0.0M
2021-09-15 9.98 10.27 9.49 10.00 0.0M
2021-09-14 10.02 10.02 9.36 9.98 0.0M
2021-09-13 10.45 10.45 9.50 9.55 0.0M
2021-09-09 9.82 10.18 9.42 10.00 0.0M
2021-09-08 10.09 10.09 9.67 9.70 0.0M
2021-09-07 10.83 10.83 9.84 10.18 0.0M
2021-09-06 10.00 10.67 9.91 10.33 0.0M
2021-09-03 10.46 10.82 9.94 10.17 0.0M
2021-09-02 10.73 11.09 10.27 10.46 0.0M
2021-09-01 11.18 11.18 10.37 10.66 0.0M
2021-08-31 11.29 11.29 10.46 10.89 0.0M
2021-08-30 10.73 10.76 10.46 10.76 0.0M
2021-08-27 10.17 10.25 10.14 10.25 0.0M
2021-08-26 9.76 9.76 9.76 9.76 0.0M
2021-08-25 8.64 9.30 8.46 9.30 0.0M
2021-08-24 8.86 8.86 8.86 8.86 0.0M
2021-08-23 9.33 9.73 9.33 9.33 0.0M
2021-08-20 9.81 9.91 9.81 9.81 0.0M
2021-08-18 11.35 11.35 10.32 10.32 0.0M
2021-08-17 10.68 11.18 10.56 10.86 0.0M
2021-08-16 11.11 11.73 11.11 11.11 0.0M
2021-08-13 12.20 12.20 11.41 11.69 0.0M
2021-08-12 11.63 11.63 11.46 11.63 0.0M
2021-08-11 12.22 12.22 11.08 11.08 0.0M
2021-08-10 12.63 12.66 11.46 11.66 0.0M
2021-08-09 10.92 12.06 10.92 12.06 0.0M
2021-08-06 11.82 11.82 11.49 11.49 0.1M
2021-08-05 12.10 13.09 12.09 12.09 0.0M
2021-08-04 13.27 13.27 12.61 12.72 0.1M
2021-08-03 13.96 13.96 12.87 13.26 0.0M
2021-08-02 12.82 14.03 12.82 13.35 0.0M
2021-07-30 14.27 14.27 13.14 13.36 0.0M
2021-07-29 13.86 14.86 13.82 13.82 0.0M
2021-07-28 14.96 14.96 14.00 14.50 0.0M
2021-07-27 15.46 15.46 14.14 14.73 0.0M
2021-07-26 14.32 14.73 13.68 14.73 0.1M
2021-07-23 14.41 14.46 13.27 14.05 0.0M
2021-07-22 14.86 14.86 13.77 13.77 0.1M
2021-07-20 15.46 15.46 14.14 14.46 0.1M
2021-07-19 14.77 15.55 14.68 14.86 0.0M
2021-07-16 16.68 16.68 15.14 15.36 0.2M
2021-07-15 15.91 15.91 15.82 15.91 0.0M
2021-07-14 15.18 15.18 15.18 15.18 0.1M
2021-07-13 14.50 14.50 14.50 14.50 0.0M
2021-07-12 13.82 13.82 13.82 13.82 0.0M
2021-07-09 13.18 13.18 13.18 13.18 0.0M
2021-07-08 11.41 12.59 11.41 12.59 0.1M
2021-07-07 12.00 12.00 12.00 12.00 0.0M
2021-07-06 12.59 12.59 12.59 12.59 0.0M
2021-07-05 13.64 13.64 13.23 13.23 0.1M
2021-07-02 13.91 13.91 13.91 13.91 0.0M
2021-07-01 14.64 14.64 14.64 14.64 0.0M
2021-06-30 15.36 15.36 14.73 15.36 0.3M
2021-06-29 14.64 14.64 14.64 14.64 0.0M
2021-06-28 13.95 13.95 13.95 13.95 0.0M
2021-06-25 13.28 13.28 13.28 13.28 0.0M
2021-06-24 12.66 12.66 12.66 12.66 0.0M
2021-06-23 12.08 12.08 11.20 12.06 0.1M
2021-06-22 11.51 11.51 11.05 11.51 0.0M
2021-06-21 10.97 10.97 10.23 10.96 0.0M
2021-06-18 10.72 11.02 9.99 10.46 0.1M
2021-06-17 11.00 11.41 10.44 10.51 0.1M
2021-06-16 11.76 11.76 10.73 10.98 0.1M
2021-06-15 10.88 11.31 10.73 11.28 0.2M
2021-06-14 10.55 10.77 9.76 10.77 0.1M
2021-06-11 10.29 10.29 9.52 10.26 0.3M
2021-06-10 8.88 9.81 8.88 9.81 0.2M
2021-06-09 9.91 10.33 9.35 9.35 0.3M
2021-06-08 9.84 9.84 9.84 9.84 0.1M
2021-06-07 9.37 9.37 9.37 9.37 0.1M
2021-06-04 8.91 8.93 8.83 8.93 0.2M
2021-06-03 8.51 8.51 8.19 8.51 0.2M
2021-06-02 7.36 7.74 7.36 7.74 0.1M
2021-06-01 6.45 7.04 6.40 7.04 0.0M
2021-05-31 6.51 6.64 6.27 6.40 0.0M
2021-05-28 6.65 6.65 6.38 6.53 0.0M
2021-05-27 6.55 6.55 6.27 6.38 0.0M
2021-05-26 7.00 7.00 6.36 6.38 0.0M
2021-05-25 6.46 6.56 6.40 6.49 0.0M
2021-05-24 6.64 6.64 6.22 6.46 0.0M
2021-05-21 6.73 6.73 6.19 6.27 0.0M
2021-05-20 6.41 6.55 6.18 6.26 0.0M
2021-05-19 6.32 6.41 6.16 6.27 0.0M
2021-05-18 6.73 6.73 6.27 6.28 0.0M
2021-05-17 6.41 6.41 6.28 6.35 0.0M
2021-05-14 6.68 6.68 6.28 6.41 0.0M
2021-05-12 6.59 6.59 6.31 6.37 0.0M
2021-05-11 6.06 6.68 6.06 6.47 0.0M
2021-05-10 6.99 6.99 6.46 6.56 0.0M
2021-05-07 6.46 6.69 6.32 6.52 0.0M
2021-05-06 6.36 6.72 6.31 6.52 0.0M
2021-05-05 6.64 6.73 6.26 6.66 0.0M
2021-05-04 6.65 6.82 6.32 6.48 0.0M
2021-05-03 7.09 7.09 6.41 6.52 0.0M
2021-04-30 6.65 6.82 6.36 6.64 0.0M
2021-04-29 7.05 7.05 6.16 6.46 0.0M
2021-04-28 7.00 7.27 6.64 6.68 0.0M
2021-04-27 7.38 7.42 6.55 6.65 0.1M
2021-04-26 6.76 7.33 6.76 7.02 0.0M
2021-04-23 6.78 6.78 6.40 6.72 0.1M
2021-04-22 6.08 7.09 5.86 6.44 0.0M
2021-04-20 6.36 6.81 6.28 6.46 0.0M
2021-04-19 6.08 6.34 6.08 6.33 0.0M
2021-04-16 6.46 6.54 5.59 5.76 0.0M
2021-04-15 5.55 6.38 5.48 6.18 0.0M
2021-04-13 6.07 6.20 5.72 5.86 0.0M
2021-04-12 6.15 6.15 5.58 5.64 0.0M
2021-04-09 6.47 6.47 6.03 6.16 0.0M
2021-04-08 6.71 6.71 6.18 6.39 0.0M
2021-04-07 6.15 6.15 5.94 6.15 0.0M
2021-04-06 5.86 5.86 5.77 5.86 0.0M
2021-04-05 5.56 5.67 5.40 5.58 0.0M
2021-04-01 5.65 5.65 5.23 5.41 0.0M
2021-03-31 5.49 5.71 5.41 5.50 0.0M
2021-03-30 6.01 6.01 5.66 5.66 0.0M
2021-03-26 5.96 6.36 5.95 5.95 0.1M
2021-03-25 6.60 6.60 6.26 6.26 0.0M
2021-03-24 6.36 6.68 6.05 6.58 0.1M
2021-03-23 6.36 6.36 6.36 6.36 0.0M
2021-03-22 6.04 6.06 6.01 6.06 0.1M
2021-03-19 5.76 5.78 5.56 5.78 0.1M
2021-03-18 5.51 5.51 5.51 5.51 0.0M
2021-03-17 4.99 5.26 4.99 5.26 0.0M
2021-03-16 5.10 5.16 4.93 5.01 0.0M
2021-03-15 5.46 5.46 5.10 5.10 0.0M
2021-03-12 5.55 5.56 5.23 5.36 0.0M
2021-03-10 5.45 5.47 5.31 5.36 0.0M
2021-03-09 5.54 5.65 5.36 5.45 0.0M
2021-03-08 5.76 5.83 5.46 5.48 0.0M
2021-03-05 5.91 6.16 5.75 5.75 0.0M
2021-03-04 6.23 6.28 5.99 6.05 0.0M
2021-03-03 5.96 6.10 5.70 6.08 0.0M
2021-03-02 6.11 6.15 5.83 5.84 0.0M
2021-03-01 6.26 6.50 6.11 6.13 0.0M
2021-02-26 6.76 7.09 6.43 6.43 0.2M
2021-02-25 6.54 6.76 6.46 6.76 0.1M
2021-02-24 5.90 6.16 5.66 6.16 0.0M
2021-02-23 5.19 5.60 5.10 5.60 0.0M
2021-02-22 5.12 5.12 4.96 5.09 0.0M
2021-02-19 5.31 5.36 5.10 5.12 0.0M
2021-02-18 5.56 5.66 5.32 5.38 0.0M
2021-02-17 5.41 5.68 5.41 5.64 0.0M
2021-02-16 5.46 5.55 5.36 5.46 0.0M
2021-02-15 5.68 5.91 5.36 5.47 0.0M
2021-02-12 5.73 5.77 5.40 5.60 0.0M
2021-02-11 5.63 5.78 5.46 5.66 0.0M
2021-02-10 5.61 5.61 5.28 5.58 0.0M
2021-02-09 5.86 5.91 5.68 5.68 0.0M
2021-02-08 6.71 6.71 5.63 5.76 0.0M
2021-02-05 6.15 6.27 5.72 6.11 0.0M
2021-02-04 6.28 6.33 5.96 5.98 0.0M
2021-02-03 6.18 6.31 5.91 6.26 0.1M
2021-02-02 5.78 6.01 5.74 6.01 0.0M
2021-02-01 5.77 5.91 5.46 5.73 0.0M
2021-01-29 6.16 6.16 5.65 5.74 0.0M
2021-01-28 5.82 5.94 5.37 5.88 0.0M
2021-01-27 5.67 5.73 5.66 5.66 0.0M
2021-01-25 5.81 6.09 5.81 5.95 0.0M
2021-01-22 6.68 6.68 6.10 6.11 0.0M
2021-01-21 6.42 6.42 6.18 6.42 0.1M
2021-01-20 6.09 6.12 5.73 6.12 0.0M
2021-01-19 5.83 5.83 5.68 5.83 0.0M
2021-01-18 5.92 5.92 5.37 5.56 0.0M
2021-01-15 5.94 5.94 5.65 5.65 0.0M
2021-01-14 6.06 6.18 5.94 5.94 0.0M
2021-01-13 6.46 6.46 6.20 6.25 0.0M
2021-01-12 6.88 6.88 6.26 6.52 0.0M
2021-01-11 6.81 6.95 6.29 6.58 0.0M
2021-01-08 6.59 7.03 6.47 6.62 0.1M
2021-01-07 7.05 7.05 6.70 6.70 0.0M
2021-01-06 7.71 7.71 7.05 7.05 0.0M
2021-01-05 7.41 7.41 6.83 7.41 0.2M
2021-01-04 7.06 7.06 7.06 7.06 0.0M
2021-01-01 6.73 6.73 6.18 6.73 0.0M