Price Data Selection & Download
Duncan Engineering Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4164 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see Duncan Engineering screener.
Share Price All Time High
₹902.00
October 21, 2024
BSE Exchange
Share Price All Time Low
₹33.35
August 08, 2013
BSE Exchange
Highest Volume Trading Day
196,237
June 16, 2010 • ₹172.35
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
DUNCANENG daily open, high, low, close and volume (OHLCV) on BSE — 119 records.
Total Records
119
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹368.00 | ₹378.95 | ₹367.00 | ₹367.00 | 131 |
| 2026-07-03 | ₹387.00 | ₹387.00 | ₹379.00 | ₹381.00 | 232 |
| 2026-07-02 | ₹361.80 | ₹378.95 | ₹358.00 | ₹359.05 | 200 |
| 2026-07-01 | ₹362.05 | ₹362.05 | ₹358.20 | ₹361.80 | 212 |
| 2026-06-30 | ₹355.25 | ₹360.25 | ₹349.95 | ₹360.25 | 540 |
| 2026-06-29 | ₹358.00 | ₹367.05 | ₹319.30 | ₹365.00 | 1,873 |
| 2026-06-25 | ₹370.00 | ₹396.30 | ₹366.00 | ₹366.50 | 1,160 |
| 2026-06-24 | ₹374.00 | ₹374.00 | ₹366.05 | ₹367.30 | 42 |
| 2026-06-23 | ₹366.75 | ₹374.90 | ₹366.75 | ₹374.00 | 193 |
| 2026-06-22 | ₹363.15 | ₹366.80 | ₹363.15 | ₹366.80 | 261 |
| 2026-06-19 | ₹364.90 | ₹367.80 | ₹340.50 | ₹364.95 | 219 |
| 2026-06-18 | ₹341.05 | ₹365.00 | ₹340.00 | ₹360.00 | 1,175 |
| 2026-06-17 | ₹357.90 | ₹357.90 | ₹334.95 | ₹340.00 | 2,415 |
| 2026-06-16 | ₹378.00 | ₹378.00 | ₹350.30 | ₹352.55 | 1,096 |
| 2026-06-15 | ₹368.05 | ₹379.80 | ₹368.00 | ₹373.05 | 254 |
| 2026-06-12 | ₹366.00 | ₹372.00 | ₹360.00 | ₹370.10 | 186 |
| 2026-06-11 | ₹372.00 | ₹372.00 | ₹365.00 | ₹369.25 | 82 |
| 2026-06-10 | ₹378.00 | ₹378.00 | ₹372.35 | ₹373.30 | 43 |
| 2026-06-09 | ₹378.10 | ₹378.10 | ₹378.10 | ₹378.10 | 1 |
| 2026-06-08 | ₹376.00 | ₹380.00 | ₹376.00 | ₹380.00 | 11 |
| 2026-06-05 | ₹375.00 | ₹380.00 | ₹365.25 | ₹376.00 | 675 |
| 2026-06-04 | ₹378.60 | ₹390.00 | ₹378.60 | ₹380.40 | 120 |
| 2026-06-03 | ₹383.40 | ₹397.95 | ₹383.40 | ₹396.25 | 130 |
| 2026-06-02 | ₹398.00 | ₹398.00 | ₹398.00 | ₹398.00 | 3 |
| 2026-06-01 | ₹390.00 | ₹410.95 | ₹390.00 | ₹399.70 | 353 |
| 2026-05-29 | ₹380.30 | ₹394.95 | ₹380.30 | ₹390.55 | 11 |
| 2026-05-27 | ₹390.00 | ₹402.00 | ₹390.00 | ₹395.00 | 137 |
| 2026-05-26 | ₹399.00 | ₹409.10 | ₹390.00 | ₹390.00 | 95 |
| 2026-05-25 | ₹385.00 | ₹404.95 | ₹385.00 | ₹404.95 | 1,735 |
| 2026-05-22 | ₹374.30 | ₹386.75 | ₹374.00 | ₹386.75 | 226 |
| 2026-05-21 | ₹388.85 | ₹400.00 | ₹376.90 | ₹378.30 | 510 |
| 2026-05-20 | ₹383.60 | ₹390.50 | ₹372.30 | ₹389.25 | 514 |
| 2026-05-19 | ₹395.80 | ₹419.00 | ₹381.10 | ₹385.60 | 77 |
| 2026-05-18 | ₹387.05 | ₹387.05 | ₹380.00 | ₹385.15 | 19 |
| 2026-05-15 | ₹410.00 | ₹410.00 | ₹410.00 | ₹410.00 | 50 |
| 2026-05-14 | ₹410.00 | ₹410.00 | ₹410.00 | ₹410.00 | 9 |
| 2026-05-13 | ₹420.00 | ₹420.00 | ₹409.80 | ₹409.80 | 4 |
| 2026-05-12 | ₹412.00 | ₹420.00 | ₹412.00 | ₹412.00 | 46 |
| 2026-05-08 | ₹419.95 | ₹420.00 | ₹412.00 | ₹412.00 | 46 |
| 2026-05-07 | ₹412.35 | ₹423.00 | ₹400.05 | ₹423.00 | 27 |
| 2026-05-06 | ₹396.90 | ₹418.00 | ₹396.90 | ₹412.35 | 160 |
| 2026-05-05 | ₹393.90 | ₹415.00 | ₹380.30 | ₹397.90 | 910 |
| 2026-05-04 | ₹392.00 | ₹392.00 | ₹382.30 | ₹390.00 | 18 |
| 2026-04-30 | ₹396.90 | ₹396.90 | ₹396.90 | ₹396.90 | 5 |
| 2026-04-29 | ₹384.90 | ₹399.85 | ₹377.00 | ₹381.15 | 85 |
| 2026-04-28 | ₹396.00 | ₹396.00 | ₹370.25 | ₹378.10 | 305 |
| 2026-04-27 | ₹378.80 | ₹397.00 | ₹378.00 | ₹397.00 | 120 |
| 2026-04-24 | ₹390.00 | ₹390.00 | ₹375.60 | ₹384.05 | 122 |
| 2026-04-22 | ₹397.05 | ₹408.00 | ₹397.05 | ₹408.00 | 95 |
| 2026-04-21 | ₹394.65 | ₹418.95 | ₹393.50 | ₹397.05 | 358 |
| 2026-04-20 | ₹387.00 | ₹395.00 | ₹387.00 | ₹394.70 | 119 |
| 2026-04-17 | ₹373.00 | ₹388.95 | ₹371.00 | ₹387.50 | 389 |
| 2026-04-16 | ₹367.05 | ₹376.95 | ₹367.00 | ₹371.15 | 185 |
| 2026-04-15 | ₹379.80 | ₹380.00 | ₹370.00 | ₹370.00 | 1,521 |
| 2026-04-13 | ₹368.10 | ₹388.00 | ₹368.00 | ₹373.05 | 30 |
| 2026-04-10 | ₹369.80 | ₹372.00 | ₹366.30 | ₹368.00 | 518 |
| 2026-04-09 | ₹380.00 | ₹380.00 | ₹358.00 | ₹363.00 | 473 |
| 2026-04-08 | ₹380.00 | ₹393.80 | ₹380.00 | ₹390.00 | 471 |
| 2026-04-07 | ₹360.05 | ₹380.00 | ₹360.05 | ₹372.50 | 267 |
| 2026-04-06 | ₹398.00 | ₹398.05 | ₹359.90 | ₹361.85 | 3,401 |
| 2026-04-02 | ₹367.45 | ₹419.00 | ₹367.45 | ₹406.25 | 182 |
| 2026-04-01 | ₹386.50 | ₹386.50 | ₹359.00 | ₹367.45 | 542 |
| 2026-03-30 | ₹366.75 | ₹378.95 | ₹366.75 | ₹368.00 | 684 |
| 2026-03-27 | ₹382.50 | ₹385.00 | ₹351.50 | ₹366.85 | 381 |
| 2026-03-25 | ₹399.90 | ₹408.95 | ₹375.50 | ₹382.75 | 1,336 |
| 2026-03-24 | ₹409.95 | ₹409.95 | ₹409.95 | ₹409.95 | 5 |
| 2026-03-23 | ₹411.00 | ₹411.00 | ₹380.15 | ₹383.00 | 304 |
| 2026-03-20 | ₹400.00 | ₹414.00 | ₹394.30 | ₹409.65 | 215 |
| 2026-03-19 | ₹371.95 | ₹410.00 | ₹371.95 | ₹400.00 | 1,302 |
| 2026-03-18 | ₹376.00 | ₹396.50 | ₹360.00 | ₹364.60 | 628 |
| 2026-03-17 | ₹376.00 | ₹381.75 | ₹358.55 | ₹365.10 | 206 |
| 2026-03-16 | ₹381.50 | ₹381.50 | ₹352.60 | ₹376.40 | 406 |
| 2026-03-13 | ₹379.00 | ₹394.95 | ₹379.00 | ₹382.60 | 57 |
| 2026-03-12 | ₹409.00 | ₹421.95 | ₹373.00 | ₹379.80 | 1,205 |
| 2026-03-11 | ₹397.00 | ₹414.95 | ₹390.50 | ₹410.80 | 242 |
| 2026-03-10 | ₹372.00 | ₹405.00 | ₹372.00 | ₹387.20 | 125 |
| 2026-03-09 | ₹400.00 | ₹400.00 | ₹380.00 | ₹383.65 | 396 |
| 2026-03-06 | ₹417.00 | ₹429.70 | ₹401.30 | ₹407.70 | 122 |
| 2026-03-05 | ₹425.95 | ₹426.00 | ₹406.00 | ₹406.20 | 82 |
| 2026-03-04 | ₹391.00 | ₹432.95 | ₹391.00 | ₹430.45 | 73 |
| 2026-03-02 | ₹426.00 | ₹426.00 | ₹400.45 | ₹412.15 | 403 |
| 2026-02-27 | ₹434.95 | ₹440.00 | ₹425.00 | ₹425.60 | 433 |
| 2026-02-26 | ₹476.15 | ₹476.15 | ₹419.20 | ₹426.40 | 1,613 |
| 2026-02-25 | ₹445.20 | ₹480.95 | ₹443.00 | ₹454.95 | 137 |
| 2026-02-24 | ₹454.00 | ₹454.00 | ₹437.00 | ₹443.00 | 33 |
| 2026-02-23 | ₹493.00 | ₹493.00 | ₹418.85 | ₹436.15 | 1,228 |
| 2026-02-20 | ₹445.00 | ₹484.95 | ₹445.00 | ₹478.65 | 2,170 |
| 2026-02-19 | ₹450.00 | ₹463.95 | ₹435.00 | ₹436.65 | 1,299 |
| 2026-02-18 | ₹459.15 | ₹459.15 | ₹440.50 | ₹450.00 | 121 |
| 2026-02-17 | ₹457.00 | ₹457.00 | ₹456.85 | ₹456.90 | 47 |
| 2026-02-16 | ₹460.25 | ₹460.25 | ₹454.85 | ₹454.85 | 12 |
| 2026-02-13 | ₹450.00 | ₹450.00 | ₹435.00 | ₹435.45 | 222 |
| 2026-02-12 | ₹456.95 | ₹458.95 | ₹433.00 | ₹449.55 | 912 |
| 2026-02-11 | ₹454.35 | ₹459.55 | ₹454.35 | ₹459.55 | 2 |
| 2026-02-10 | ₹432.30 | ₹459.60 | ₹432.00 | ₹452.10 | 191 |
| 2026-02-09 | ₹437.20 | ₹437.20 | ₹437.00 | ₹437.00 | 130 |
| 2026-02-06 | ₹452.00 | ₹461.50 | ₹452.00 | ₹456.75 | 6 |
| 2026-02-05 | ₹474.00 | ₹474.00 | ₹441.05 | ₹454.25 | 455 |
| 2026-02-04 | ₹451.00 | ₹470.95 | ₹432.50 | ₹460.10 | 226 |
| 2026-02-03 | ₹425.15 | ₹453.00 | ₹425.15 | ₹450.60 | 736 |
| 2026-02-02 | ₹445.00 | ₹445.00 | ₹427.30 | ₹429.45 | 117 |
| 2026-02-01 | ₹426.00 | ₹441.35 | ₹426.00 | ₹437.45 | 269 |
| 2026-01-30 | ₹425.15 | ₹439.00 | ₹425.00 | ₹434.50 | 414 |
| 2026-01-29 | ₹430.10 | ₹448.55 | ₹423.70 | ₹448.55 | 68 |
| 2026-01-28 | ₹440.00 | ₹459.75 | ₹440.00 | ₹457.95 | 22 |
| 2026-01-27 | ₹430.00 | ₹430.00 | ₹430.00 | ₹430.00 | 3 |
| 2026-01-21 | ₹430.05 | ₹430.05 | ₹415.00 | ₹420.00 | 155 |
| 2026-01-20 | ₹464.95 | ₹464.95 | ₹425.05 | ₹429.95 | 236 |
| 2026-01-19 | ₹452.15 | ₹472.00 | ₹452.15 | ₹470.00 | 392 |
| 2026-01-16 | ₹438.55 | ₹474.00 | ₹434.05 | ₹452.15 | 408 |
| 2026-01-13 | ₹474.00 | ₹474.00 | ₹469.00 | ₹469.00 | 11 |
| 2026-01-12 | ₹455.35 | ₹455.35 | ₹423.05 | ₹444.00 | 301 |
| 2026-01-09 | ₹455.00 | ₹455.55 | ₹447.30 | ₹455.35 | 261 |
| 2026-01-08 | ₹497.85 | ₹497.85 | ₹455.00 | ₹461.25 | 421 |
| 2026-01-07 | ₹445.00 | ₹519.50 | ₹445.00 | ₹497.85 | 1,328 |
| 2026-01-06 | ₹446.20 | ₹446.50 | ₹446.20 | ₹446.50 | 8 |
| 2026-01-05 | ₹446.55 | ₹447.00 | ₹446.20 | ₹446.20 | 62 |
| 2026-01-02 | ₹460.00 | ₹469.70 | ₹460.00 | ₹469.70 | 35 |
| 2026-01-01 | ₹444.00 | ₹483.90 | ₹444.00 | ₹453.75 | 70 |
Duncan Engineering Share Price Performance Analysis (Jan 2008 - Jul 2026)
DUNCANENG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-19.12%
₹453.75 → ₹367.00
Year to Date
Price Volatility
8.59%
Low Volatility
Year to Date
Average Daily Volume
404
Year to Date Average
BSE Exchange
Duncan Engineering Share Price History – Frequently Asked Questions
Common questions about DUNCANENG historical data and records.
What is the all-time high share price of Duncan Engineering (DUNCANENG)?
The all-time high share price of Duncan Engineering was ₹902.0 recorded on October 21, 2024 on the BSE exchange.
What is the all-time low share price of Duncan Engineering (DUNCANENG)?
The all-time low share price of Duncan Engineering was ₹33.35 recorded on August 08, 2013 on the BSE exchange.
How can I download DUNCANENG historical share price data?
You can download Duncan Engineering 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 DUNCANENG shares?
The highest trading volume day for Duncan Engineering was 196,237 shares traded on June 16, 2010 on the BSE exchange, with share price at ₹172.35.