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
2023-12-29 8.78 8.78 8.23 8.51 0.1M
2023-12-28 8.78 8.81 8.32 8.50 0.0M
2023-12-27 8.77 8.78 8.55 8.63 0.1M
2023-12-26 8.29 8.70 8.29 8.66 0.3M
2023-12-22 8.79 8.95 8.19 8.29 0.1M
2023-12-21 8.32 8.78 8.32 8.61 0.2M
2023-12-20 9.21 9.21 8.75 8.75 0.2M
2023-12-19 9.64 9.69 9.06 9.20 0.2M
2023-12-18 9.06 9.50 9.06 9.38 0.1M
2023-12-15 9.52 9.69 9.15 9.22 0.1M
2023-12-14 9.09 9.70 8.97 9.51 0.5M
2023-12-13 9.52 9.70 9.44 9.44 0.8M
2023-12-12 9.93 9.93 9.34 9.93 2.7M
2023-12-11 9.45 9.45 9.45 9.45 0.4M
2023-12-08 9.01 9.01 9.01 9.01 0.5M
2023-12-07 8.59 8.59 8.59 8.59 0.3M
2023-12-06 7.68 8.18 7.68 8.18 0.3M
2023-12-05 7.81 8.09 7.68 7.79 0.3M
2023-12-04 8.27 8.46 7.95 8.08 0.3M
2023-12-01 7.90 8.41 7.79 8.11 1.0M
2023-11-30 8.69 8.69 8.20 8.20 1.0M
2023-11-29 8.62 8.62 8.46 8.62 1.7M
2023-11-28 8.22 8.22 8.06 8.22 1.0M
2023-11-24 7.09 7.83 7.09 7.83 0.5M
2023-11-23 7.69 7.69 7.46 7.46 0.1M
2023-11-22 8.10 8.35 7.85 7.85 0.2M
2023-11-21 8.47 8.47 7.99 8.25 0.2M
2023-11-20 8.69 8.69 8.14 8.39 0.4M
2023-11-17 8.26 8.32 8.02 8.31 0.2M
2023-11-16 9.05 9.21 8.44 8.44 0.5M
2023-11-15 8.54 8.88 8.52 8.88 0.4M
2023-11-13 7.96 8.47 7.96 8.47 0.5M
2023-11-12 8.40 8.75 8.40 8.73 0.4M
2023-11-10 7.62 7.76 7.13 7.71 0.3M
2023-11-09 7.20 7.39 6.94 7.39 0.3M
2023-11-08 6.65 7.05 6.65 7.04 0.2M
2023-11-07 6.52 6.79 6.52 6.72 0.1M
2023-11-06 6.60 6.75 6.51 6.64 0.1M
2023-11-03 6.49 6.61 6.31 6.47 0.0M
2023-11-02 6.28 6.35 6.09 6.30 0.0M
2023-11-01 6.22 6.22 6.01 6.05 0.0M
2023-10-31 6.24 6.56 6.09 6.10 0.1M
2023-10-30 6.19 6.46 6.11 6.35 0.1M
2023-10-27 6.37 6.37 6.01 6.24 0.0M
2023-10-26 6.11 6.19 5.85 6.08 0.0M
2023-10-25 6.41 6.41 6.10 6.16 0.0M
2023-10-23 6.34 6.65 6.16 6.40 0.1M
2023-10-20 6.47 6.63 6.43 6.47 0.0M
2023-10-19 6.63 6.70 6.38 6.54 0.0M
2023-10-18 6.65 6.79 6.40 6.50 0.0M
2023-10-17 7.04 7.04 6.49 6.54 0.0M
2023-10-16 6.47 6.74 6.40 6.74 0.0M
2023-10-13 6.54 6.54 6.42 6.42 0.0M
2023-10-12 6.38 6.42 6.18 6.42 0.1M
2023-10-11 6.42 6.42 6.30 6.30 0.0M
2023-10-10 6.37 6.42 6.37 6.42 0.1M
2023-10-09 6.45 6.45 6.37 6.37 0.0M
2023-10-06 6.45 6.50 6.45 6.50 0.0M
2023-10-05 6.47 6.47 6.45 6.45 0.0M
2023-10-04 6.40 6.47 6.40 6.47 0.1M
2023-10-03 6.53 6.53 6.53 6.53 0.0M
2023-09-29 6.77 6.77 6.66 6.66 0.0M
2023-09-28 7.02 7.02 6.79 6.79 0.1M
2023-09-27 6.73 6.92 6.73 6.92 0.0M
2023-09-26 6.79 6.79 6.79 6.79 0.1M
2023-09-25 6.67 6.67 6.57 6.66 0.0M
2023-09-22 6.30 6.54 6.30 6.54 0.0M
2023-09-21 6.47 6.47 6.42 6.42 0.0M
2023-09-20 6.36 6.47 6.36 6.47 0.0M
2023-09-18 6.38 6.38 6.36 6.36 0.1M
2023-09-15 6.49 6.49 6.49 6.49 0.0M
2023-09-14 6.62 6.62 6.62 6.62 0.0M
2023-09-13 6.75 6.75 6.68 6.75 0.0M
2023-09-12 7.12 7.30 6.79 6.81 0.2M
2023-09-11 7.20 7.31 6.93 7.11 0.3M
2023-09-08 6.88 6.97 6.32 6.97 0.3M
2023-09-07 6.64 6.64 6.64 6.64 0.1M
2023-09-06 6.33 6.33 6.33 6.33 0.1M
2023-09-05 6.03 6.03 6.03 6.03 0.0M
2023-09-04 5.73 5.75 5.73 5.75 0.0M
2023-09-01 5.48 5.48 5.47 5.48 0.1M
2023-08-31 5.38 5.38 5.38 5.38 0.0M
2023-08-30 5.17 5.28 5.17 5.28 0.0M
2023-08-29 5.18 5.18 5.17 5.18 0.1M
2023-08-28 5.30 5.30 5.27 5.27 0.1M
2023-08-25 5.41 5.41 5.37 5.37 0.1M
2023-08-24 5.52 5.52 5.47 5.47 0.0M
2023-08-23 5.42 5.58 5.42 5.58 0.1M
2023-08-22 5.58 5.58 5.48 5.51 0.0M
2023-08-21 5.49 5.59 5.49 5.59 0.0M
2023-08-18 5.60 5.60 5.60 5.60 0.0M
2023-08-17 5.71 5.71 5.71 5.71 0.1M
2023-08-16 5.93 5.93 5.82 5.82 0.0M
2023-08-14 6.01 6.01 5.93 5.93 0.0M
2023-08-11 6.24 6.24 6.05 6.05 0.0M
2023-08-10 6.17 6.17 6.10 6.17 0.0M
2023-08-09 6.14 6.14 6.03 6.05 0.0M
2023-08-08 6.17 6.17 6.15 6.15 0.0M
2023-08-07 6.21 6.33 6.21 6.27 0.0M
2023-08-04 6.14 6.25 6.14 6.21 0.0M
2023-08-03 6.21 6.21 6.10 6.14 0.0M
2023-08-02 6.20 6.20 6.20 6.20 0.0M
2023-08-01 6.32 6.32 6.32 6.32 0.0M
2023-07-31 6.44 6.44 6.44 6.44 0.1M
2023-07-28 6.57 6.57 6.57 6.57 0.0M
2023-07-27 6.70 6.70 6.70 6.70 0.0M
2023-07-26 6.95 6.95 6.83 6.83 0.0M
2023-07-25 7.58 7.58 6.97 6.97 0.2M
2023-07-24 7.30 7.33 6.85 7.33 0.4M
2023-07-21 6.84 6.99 6.73 6.99 0.2M
2023-07-20 6.58 6.65 6.41 6.65 0.2M
2023-07-19 6.17 6.34 6.05 6.34 0.1M
2023-07-18 6.02 6.23 6.01 6.04 0.0M
2023-07-17 6.02 6.17 6.01 6.09 0.0M
2023-07-14 5.88 6.23 5.88 6.11 0.1M
2023-07-13 6.03 6.22 6.03 6.15 0.0M
2023-07-12 6.06 6.18 6.01 6.10 0.1M
2023-07-11 6.10 6.31 6.06 6.16 0.0M
2023-07-10 6.10 6.21 6.10 6.15 0.0M
2023-07-07 6.23 6.28 6.16 6.21 0.0M
2023-07-06 6.21 6.37 6.06 6.23 0.1M
2023-07-05 6.38 6.38 6.19 6.21 0.1M
2023-07-04 6.30 6.46 6.19 6.32 0.0M
2023-07-03 6.02 6.42 6.02 6.31 0.0M
2023-06-30 6.27 6.33 6.02 6.32 0.1M
2023-06-28 6.21 6.33 6.15 6.17 0.1M
2023-06-27 6.20 6.41 6.16 6.33 0.1M
2023-06-26 6.19 6.37 6.16 6.28 0.1M
2023-06-23 6.44 6.54 6.25 6.40 0.0M
2023-06-22 6.47 6.55 6.33 6.34 0.0M
2023-06-21 6.29 6.51 6.29 6.47 0.1M
2023-06-20 6.29 6.46 6.29 6.44 0.1M
2023-06-19 6.38 6.55 6.34 6.41 0.0M
2023-06-16 6.29 6.61 6.29 6.47 0.1M
2023-06-15 6.28 6.52 6.28 6.47 0.1M
2023-06-14 6.22 6.38 6.19 6.33 0.1M
2023-06-13 6.38 6.44 6.24 6.30 0.1M
2023-06-12 6.33 6.42 6.19 6.34 0.0M
2023-06-09 6.59 6.59 6.20 6.29 0.0M
2023-06-08 6.29 6.52 6.24 6.45 0.0M
2023-06-07 6.40 6.47 6.11 6.35 0.1M
2023-06-06 6.19 6.60 6.19 6.42 0.1M
2023-06-05 6.10 6.46 6.10 6.31 0.1M
2023-06-02 6.35 6.60 6.16 6.24 0.1M
2023-06-01 6.28 6.52 6.28 6.48 0.1M
2023-05-31 6.43 6.72 6.24 6.26 0.3M
2023-05-30 6.56 6.77 6.56 6.56 0.2M
2023-05-29 7.22 7.37 6.90 6.90 0.2M
2023-05-26 7.54 7.66 7.21 7.26 0.1M
2023-05-25 7.17 7.67 7.16 7.54 0.2M
2023-05-24 6.94 7.36 6.94 7.31 0.1M
2023-05-23 7.13 7.13 6.96 7.01 0.1M
2023-05-22 7.23 7.38 6.99 7.01 0.0M
2023-05-19 6.89 7.28 6.77 7.23 0.1M
2023-05-18 6.46 6.95 6.46 6.94 0.1M
2023-05-17 6.61 6.75 6.47 6.63 0.0M
2023-05-16 6.70 6.75 6.53 6.64 0.0M
2023-05-15 6.56 6.75 6.56 6.71 0.0M
2023-05-12 6.56 6.79 6.56 6.65 0.0M
2023-05-11 6.79 6.97 6.65 6.83 0.0M
2023-05-10 6.83 6.87 6.58 6.79 0.0M
2023-05-09 6.89 7.07 6.76 6.83 0.0M
2023-05-08 7.25 7.44 6.93 7.03 0.1M
2023-05-05 7.21 7.39 7.13 7.25 0.1M
2023-05-04 6.76 7.19 6.76 7.06 0.0M
2023-05-03 6.93 7.04 6.62 6.86 0.1M
2023-05-02 6.77 6.96 6.56 6.93 0.1M
2023-04-28 6.51 6.74 6.28 6.70 0.0M
2023-04-27 6.33 6.56 6.28 6.51 0.0M
2023-04-26 6.16 6.43 6.10 6.32 0.0M
2023-04-25 6.23 6.33 5.92 6.17 0.1M
2023-04-24 6.47 6.61 6.16 6.21 0.0M
2023-04-21 6.52 6.52 6.31 6.43 0.0M
2023-04-20 6.69 6.69 6.25 6.48 0.1M
2023-04-19 6.33 6.47 6.28 6.40 0.0M
2023-04-18 6.38 6.56 6.34 6.40 0.0M
2023-04-17 6.33 6.61 6.14 6.44 0.1M
2023-04-13 6.22 6.52 6.01 6.44 0.2M
2023-04-12 6.88 6.88 6.23 6.23 0.6M
2023-04-11 6.53 6.55 6.36 6.55 0.2M
2023-04-10 6.15 6.25 6.03 6.25 0.2M
2023-04-06 5.92 5.95 5.68 5.95 0.1M
2023-04-05 5.67 5.67 5.41 5.67 0.4M
2023-04-03 5.37 5.41 5.20 5.41 0.1M
2023-03-31 4.74 5.16 4.69 5.16 0.4M
2023-03-29 4.94 5.36 4.92 4.92 0.4M
2023-03-28 5.21 5.36 5.18 5.18 0.1M
2023-03-27 5.60 5.86 5.44 5.44 0.1M
2023-03-24 5.79 5.79 5.51 5.72 0.1M
2023-03-23 5.81 5.82 5.58 5.58 0.3M
2023-03-22 6.06 6.21 5.87 5.87 0.2M
2023-03-21 6.47 6.71 6.17 6.17 0.4M
2023-03-20 6.79 6.79 6.47 6.50 0.2M
2023-03-17 7.00 7.19 6.75 6.79 0.1M
2023-03-16 7.12 7.14 6.87 6.91 0.1M
2023-03-15 6.84 7.25 6.84 7.12 0.1M
2023-03-14 7.44 7.44 6.90 6.94 0.1M
2023-03-13 7.16 7.57 7.16 7.26 0.1M
2023-03-10 7.37 7.55 7.12 7.39 0.1M
2023-03-09 7.58 7.98 7.31 7.37 0.2M
2023-03-08 7.90 7.92 7.62 7.69 0.0M
2023-03-06 7.94 8.04 7.66 7.88 0.1M
2023-03-03 7.86 8.11 7.64 7.75 0.0M
2023-03-02 7.86 7.86 7.66 7.76 0.0M
2023-03-01 7.21 7.76 7.21 7.65 0.1M
2023-02-28 7.37 7.50 7.25 7.39 0.0M
2023-02-27 8.10 8.10 7.37 7.39 0.1M
2023-02-24 7.25 7.77 7.25 7.76 0.1M
2023-02-23 7.25 7.64 7.25 7.40 0.1M
2023-02-22 7.86 7.86 7.49 7.61 0.1M
2023-02-21 8.18 8.32 7.71 7.86 0.1M
2023-02-20 8.41 8.41 8.09 8.10 0.1M
2023-02-17 8.39 8.53 8.19 8.47 0.0M
2023-02-16 8.29 8.47 7.95 8.39 0.1M
2023-02-15 8.50 8.50 8.09 8.16 0.0M
2023-02-14 8.61 8.78 8.23 8.37 0.1M
2023-02-13 8.66 8.87 8.50 8.61 0.0M
2023-02-10 8.85 8.86 8.46 8.66 0.1M
2023-02-09 8.64 8.96 8.59 8.74 0.1M
2023-02-08 8.83 8.96 8.59 8.78 0.0M
2023-02-07 9.24 9.24 8.71 8.82 0.1M
2023-02-06 9.11 9.11 8.74 9.00 0.1M
2023-02-03 8.92 9.33 8.87 9.03 0.0M
2023-02-02 9.15 9.42 8.80 9.05 0.0M
2023-02-01 9.84 9.91 9.14 9.15 0.2M
2023-01-31 9.24 9.74 9.08 9.62 0.1M
2023-01-30 9.38 9.63 9.12 9.30 0.1M
2023-01-27 9.85 10.12 9.56 9.56 0.1M
2023-01-25 10.40 10.77 9.98 10.05 0.1M
2023-01-24 10.08 10.58 9.71 10.33 0.4M
2023-01-23 9.69 10.09 9.24 10.08 0.5M
2023-01-20 9.01 9.67 9.01 9.61 0.3M
2023-01-19 9.38 9.38 8.96 9.21 0.1M
2023-01-18 9.31 9.47 9.06 9.20 0.1M
2023-01-17 9.45 9.98 9.25 9.30 0.3M
2023-01-16 10.12 10.16 9.61 9.69 0.3M
2023-01-13 9.99 10.35 9.70 9.97 0.3M
2023-01-12 9.57 10.06 9.52 10.06 0.4M
2023-01-11 10.24 10.95 9.16 9.59 0.9M
2023-01-10 13.08 15.25 10.31 10.31 2.9M
2023-01-09 13.07 13.72 12.18 12.88 0.5M
2023-01-06 11.77 12.80 11.29 12.52 0.5M
2023-01-05 11.79 12.04 11.27 11.57 0.1M
2023-01-04 11.64 12.29 11.51 11.81 0.1M
2023-01-03 11.70 11.88 11.33 11.64 0.1M
2023-01-02 12.01 12.76 11.74 11.88 0.4M