Price Data Selection & Download
Ducon Infratechnologies Share Price All Time Records & Statistics (Oct 2012 - Jul 2026)
3334 daily OHLCV records on NSE from Oct. 2012 to July 2026. Examine DUCON Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹77.27
November 04, 2016
NSE Exchange
Share Price All Time Low
₹0.23
January 15, 2014
NSE Exchange
Highest Volume Trading Day
31,577,593
January 10, 2023 • ₹10.35
NSE Exchange
Share Price History Data (Oct 2012 - Jul 2026)
DUCON daily open, high, low, close and volume (OHLCV) on NSE — 77 records.
Total Records
77
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹3.08 | ₹3.08 | ₹3.01 | ₹3.02 | 174,832 |
| 2026-07-17 | ₹3.05 | ₹3.09 | ₹3.00 | ₹3.03 | 172,721 |
| 2026-07-16 | ₹3.07 | ₹3.08 | ₹3.02 | ₹3.05 | 127,211 |
| 2026-07-15 | ₹3.03 | ₹3.09 | ₹3.01 | ₹3.03 | 157,229 |
| 2026-07-14 | ₹3.10 | ₹3.27 | ₹3.02 | ₹3.03 | 362,612 |
| 2026-07-13 | ₹2.95 | ₹3.14 | ₹2.95 | ₹3.07 | 184,542 |
| 2026-07-10 | ₹3.04 | ₹3.10 | ₹3.00 | ₹3.04 | 305,415 |
| 2026-07-09 | ₹3.04 | ₹3.14 | ₹3.00 | ₹3.04 | 345,298 |
| 2026-07-08 | ₹3.19 | ₹3.23 | ₹3.04 | ₹3.04 | 545,787 |
| 2026-07-07 | ₹3.23 | ₹3.27 | ₹3.11 | ₹3.19 | 118,579 |
| 2026-07-06 | ₹3.29 | ₹3.30 | ₹3.21 | ₹3.23 | 122,239 |
| 2026-04-09 | ₹3.69 | ₹3.76 | ₹3.60 | ₹3.62 | 789,333 |
| 2026-04-08 | ₹3.55 | ₹3.70 | ₹3.51 | ₹3.64 | 895,469 |
| 2026-04-07 | ₹3.34 | ₹3.45 | ₹3.30 | ₹3.38 | 727,871 |
| 2026-04-06 | ₹3.10 | ₹3.40 | ₹3.05 | ₹3.31 | 1,155,865 |
| 2026-04-02 | ₹2.65 | ₹3.10 | ₹2.65 | ₹3.02 | 645,715 |
| 2026-04-01 | ₹2.34 | ₹2.74 | ₹2.34 | ₹2.72 | 770,273 |
| 2026-03-30 | ₹2.44 | ₹2.48 | ₹2.22 | ₹2.29 | 1,023,489 |
| 2026-03-27 | ₹2.80 | ₹2.86 | ₹2.45 | ₹2.51 | 1,561,952 |
| 2026-03-25 | ₹2.89 | ₹2.89 | ₹2.78 | ₹2.80 | 544,445 |
| 2026-03-24 | ₹2.90 | ₹2.90 | ₹2.74 | ₹2.77 | 544,488 |
| 2026-03-23 | ₹2.83 | ₹2.94 | ₹2.78 | ₹2.81 | 602,622 |
| 2026-03-20 | ₹2.82 | ₹2.96 | ₹2.82 | ₹2.93 | 393,817 |
| 2026-03-19 | ₹2.94 | ₹3.00 | ₹2.82 | ₹2.85 | 591,685 |
| 2026-03-18 | ₹3.00 | ₹3.07 | ₹2.94 | ₹3.00 | 412,860 |
| 2026-03-17 | ₹2.89 | ₹3.00 | ₹2.89 | ₹2.93 | 1,524,566 |
| 2026-03-16 | ₹3.08 | ₹3.12 | ₹2.87 | ₹2.92 | 1,220,409 |
| 2026-03-13 | ₹3.10 | ₹3.15 | ₹2.99 | ₹3.06 | 541,442 |
| 2026-03-12 | ₹3.22 | ₹3.22 | ₹3.10 | ₹3.12 | 607,109 |
| 2026-03-11 | ₹3.08 | ₹3.25 | ₹3.08 | ₹3.14 | 925,369 |
| 2026-03-10 | ₹3.03 | ₹3.15 | ₹3.01 | ₹3.08 | 338,364 |
| 2026-03-09 | ₹3.05 | ₹3.05 | ₹2.67 | ₹2.97 | 572,006 |
| 2026-03-06 | ₹3.10 | ₹3.16 | ₹2.95 | ₹3.04 | 889,987 |
| 2026-03-05 | ₹3.28 | ₹3.29 | ₹3.14 | ₹3.17 | 263,888 |
| 2026-03-04 | ₹3.16 | ₹3.31 | ₹3.16 | ₹3.22 | 461,375 |
| 2026-03-02 | ₹3.14 | ₹3.35 | ₹3.12 | ₹3.23 | 507,171 |
| 2026-02-27 | ₹3.16 | ₹3.38 | ₹3.16 | ₹3.31 | 413,863 |
| 2026-02-26 | ₹3.32 | ₹3.39 | ₹3.18 | ₹3.22 | 924,901 |
| 2026-02-25 | ₹3.39 | ₹3.45 | ₹3.30 | ₹3.32 | 285,901 |
| 2026-02-24 | ₹3.44 | ₹3.55 | ₹3.35 | ₹3.39 | 525,470 |
| 2026-02-23 | ₹3.58 | ₹3.59 | ₹3.42 | ₹3.44 | 736,952 |
| 2026-02-20 | ₹3.52 | ₹3.64 | ₹3.40 | ₹3.58 | 546,609 |
| 2026-02-19 | ₹3.64 | ₹3.69 | ₹3.50 | ₹3.52 | 417,931 |
| 2026-02-18 | ₹3.69 | ₹3.76 | ₹3.61 | ₹3.64 | 299,007 |
| 2026-02-17 | ₹3.60 | ₹3.87 | ₹3.55 | ₹3.65 | 698,251 |
| 2026-02-16 | ₹3.61 | ₹3.70 | ₹3.52 | ₹3.55 | 472,498 |
| 2026-02-13 | ₹3.89 | ₹3.89 | ₹3.57 | ₹3.67 | 1,804,206 |
| 2026-02-12 | ₹4.04 | ₹4.07 | ₹3.88 | ₹3.94 | 1,307,745 |
| 2026-02-11 | ₹4.01 | ₹4.04 | ₹3.91 | ₹3.98 | 575,409 |
| 2026-02-10 | ₹3.86 | ₹3.98 | ₹3.74 | ₹3.94 | 930,143 |
| 2026-02-09 | ₹4.00 | ₹4.02 | ₹3.28 | ₹3.72 | 3,317,474 |
| 2026-02-06 | ₹4.29 | ₹4.29 | ₹3.74 | ₹3.86 | 2,700,390 |
| 2026-02-05 | ₹4.09 | ₹4.30 | ₹3.70 | ₹4.19 | 4,160,361 |
| 2026-02-04 | ₹3.54 | ₹4.13 | ₹3.48 | ₹4.00 | 4,808,058 |
| 2026-02-03 | ₹3.28 | ₹3.70 | ₹3.21 | ₹3.45 | 1,838,073 |
| 2026-02-02 | ₹3.28 | ₹3.28 | ₹3.10 | ₹3.21 | 302,292 |
| 2026-02-01 | ₹3.27 | ₹3.30 | ₹3.15 | ₹3.25 | 251,190 |
| 2026-01-30 | ₹3.23 | ₹3.29 | ₹3.16 | ₹3.20 | 370,473 |
| 2026-01-29 | ₹3.24 | ₹3.30 | ₹3.19 | ₹3.20 | 269,703 |
| 2026-01-28 | ₹3.22 | ₹3.37 | ₹3.19 | ₹3.23 | 443,967 |
| 2026-01-27 | ₹3.31 | ₹3.40 | ₹3.18 | ₹3.26 | 283,851 |
| 2026-01-23 | ₹3.40 | ₹3.44 | ₹3.30 | ₹3.31 | 160,085 |
| 2026-01-22 | ₹3.31 | ₹3.45 | ₹3.29 | ₹3.38 | 286,883 |
| 2026-01-21 | ₹3.22 | ₹3.34 | ₹3.20 | ₹3.29 | 264,187 |
| 2026-01-20 | ₹3.40 | ₹3.41 | ₹3.21 | ₹3.24 | 424,120 |
| 2026-01-19 | ₹3.45 | ₹3.50 | ₹3.30 | ₹3.40 | 495,944 |
| 2026-01-16 | ₹3.63 | ₹3.63 | ₹3.30 | ₹3.39 | 715,401 |
| 2026-01-14 | ₹3.23 | ₹3.65 | ₹3.16 | ₹3.54 | 1,122,331 |
| 2026-01-13 | ₹3.30 | ₹3.37 | ₹3.01 | ₹3.16 | 373,812 |
| 2026-01-12 | ₹3.38 | ₹3.39 | ₹2.81 | ₹3.27 | 598,167 |
| 2026-01-09 | ₹3.51 | ₹3.55 | ₹3.28 | ₹3.35 | 674,423 |
| 2026-01-08 | ₹3.55 | ₹3.65 | ₹3.35 | ₹3.47 | 559,600 |
| 2026-01-07 | ₹3.64 | ₹3.64 | ₹3.53 | ₹3.58 | 265,543 |
| 2026-01-06 | ₹3.57 | ₹3.69 | ₹3.48 | ₹3.59 | 349,320 |
| 2026-01-05 | ₹3.61 | ₹3.66 | ₹3.44 | ₹3.57 | 290,069 |
| 2026-01-02 | ₹3.58 | ₹3.65 | ₹3.54 | ₹3.58 | 254,948 |
| 2026-01-01 | ₹3.60 | ₹3.68 | ₹3.47 | ₹3.51 | 382,283 |
Ducon Infratechnologies Share Price Performance Analysis (Oct 2012 - Jul 2026)
DUCON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.96%
₹3.51 → ₹3.02
Year to Date
Price Volatility
10.39%
Low Volatility
Year to Date
Average Daily Volume
740,648
Year to Date Average
NSE Exchange
Ducon Infratechnologies Share Price History – Frequently Asked Questions
Common questions about DUCON historical data and records. For live price, key ratios and fundamentals, see Ducon Infratechnologies screener.
What is the all-time high share price of Ducon Infratechnologies (DUCON)?
The all-time high share price of Ducon Infratechnologies was ₹77.27 recorded on November 04, 2016 on the NSE exchange.
What is the all-time low share price of Ducon Infratechnologies (DUCON)?
The all-time low share price of Ducon Infratechnologies was ₹0.23 recorded on January 15, 2014 on the NSE exchange.
How can I download DUCON historical share price data?
You can download Ducon Infratechnologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DUCON shares?
The highest trading volume day for Ducon Infratechnologies was 31,577,593 shares traded on January 10, 2023 on the NSE exchange, with share price at ₹10.35.