Ducon Infratechnologies Limited (DUCON.NS) NSE

Currency In INR

DUCON.NS Historical Return

If you invested ₹1000 in Ducon Infratechnologies Limited (DUCON.NS) 10 years ago, it would be worth ₹26.57 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹172.25, while ₹1000 invested 1 year ago would be worth ₹308.35. This corresponds to total returns of -97.34%, -82.78%, -69.16%, respectively, with annualized returns of -30.41%, -29.64%, -69.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DUCON.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 09, 2026	1.43	1.42	1.42	1.45	1.41	692,588
November 08, 2026	1.43	1.39	1.39	1.45	1.37	246,702
November 06, 2026	1.43	1.4	1.4	1.43	1.37	818,251
November 05, 2026	1.43	1.39	1.39	1.43	1.36	858,512
November 04, 2026	1.34	1.38	1.38	1.38	1.31	1.13M
November 03, 2026	1.34	1.32	1.32	1.36	1.29	1.1M
November 02, 2026	1.28	1.3	1.3	1.31	1.26	595,648
October 30, 2026	1.31	1.25	1.25	1.31	1.22	676,710
October 29, 2026	1.29	1.27	1.27	1.32	1.27	974,013
October 28, 2026	1.3	1.29	1.29	1.32	1.25	768,403
October 27, 2026	1.27	1.28	1.28	1.3	1.25	819,956
October 26, 2026	1.29	1.24	1.24	1.31	1.21	653,371
October 23, 2026	1.34	1.27	1.27	1.34	1.25	728,320
October 22, 2026	1.33	1.31	1.31	1.35	1.28	1M
October 21, 2026	1.37	1.33	1.33	1.37	1.3	787,213
October 19, 2026	1.41	1.34	1.34	1.41	1.31	1.12M
October 16, 2026	1.36	1.37	1.37	1.39	1.36	413,105
October 15, 2026	1.38	1.36	1.36	1.41	1.36	623,505
October 14, 2026	1.39	1.38	1.38	1.41	1.36	861,606
October 13, 2026	1.37	1.38	1.38	1.4	1.34	1.02M
October 12, 2026	1.42	1.37	1.37	1.42	1.35	951,800
October 09, 2026	1.48	1.39	1.39	1.48	1.37	1.26M
October 08, 2026	1.56	1.44	1.44	1.56	1.42	2.55M
October 07, 2026	1.49	1.49	1.49	1.49	1.42	1.24M
October 06, 2026	1.42	1.42	1.42	1.42	1.42	314,932
October 05, 2026	1.35	1.36	1.36	1.36	1.32	472,910
October 01, 2026	1.37	1.3	1.3	1.39	1.3	3.71M
September 30, 2026	1.37	1.36	1.36	1.43	1.35	3.81M
September 29, 2026	1.42	1.42	1.42	1.46	1.42	3.16M
September 28, 2026	1.5	1.49	1.49	1.58	1.49	4.34M
September 25, 2026	1.66	1.56	1.56	1.67	1.56	2.28M
September 24, 2026	1.64	1.64	1.64	1.68	1.54	9.38M
September 23, 2026	1.57	1.6	1.6	1.6	1.54	1.51M
September 22, 2026	1.41	1.46	1.46	1.46	1.36	3.33M
September 21, 2026	1.24	1.33	1.33	1.35	1.2	10.51M
September 18, 2026	1.22	1.23	1.23	1.29	1.15	6.49M
September 17, 2026	1.27	1.27	1.27	1.48	1.27	20.37M
September 16, 2026	1.53	1.58	1.58	1.64	1.45	1.99M
September 15, 2026	1.8	1.59	1.59	1.81	1.52	3.11M
September 11, 2026	1.81	1.78	1.78	1.81	1.75	760,655
September 10, 2026	1.82	1.78	1.78	1.83	1.76	1.75M
September 09, 2026	1.83	1.8	1.8	1.85	1.78	947,888
September 08, 2026	1.79	1.8	1.8	1.98	1.78	2.91M
September 07, 2026	1.9	1.79	1.79	1.97	1.76	2.53M
September 04, 2026	1.92	1.92	1.92	1.99	1.84	1.71M
September 03, 2026	2.04	1.93	1.93	2.07	1.92	1.63M
September 02, 2026	2.15	2.08	2.08	2.15	1.92	1.03M
September 01, 2026	1.88	2.07	2.07	2.15	1.79	1.54M
August 31, 2026	2.05	1.89	1.89	2.06	1.79	2.41M
August 28, 2026	2.17	2.07	2.07	2.17	2.06	1.57M
August 27, 2026	2.34	2.17	2.17	2.4	2.16	2.08M
August 26, 2026	2.36	2.35	2.35	2.42	2.22	1.59M
August 25, 2026	2.26	2.4	2.4	2.54	2.21	3.69M
August 24, 2026	3.38	3.08	3.08	3.4	3.02	2.51M
August 21, 2026	3.4	3.35	3.35	3.65	3.27	2.45M
August 20, 2026	3.48	3.35	3.35	3.5	3.2	1.57M
August 19, 2026	3.5	3.4	3.4	3.58	3.25	924,700
August 18, 2026	3.24	3.29	3.29	3.4	3.22	379,325
August 17, 2026	3.23	3.24	3.24	3.33	3.14	584,560
August 14, 2026	3.02	3.09	3.09	3.17	3.02	188,269