Ducon Infratechnologies Limited (DUCON.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DUCON.NS Historical Return
If you invested ₹1000 in Ducon Infratechnologies Limited (DUCON.NS) 10 years ago, it would be worth ₹255.41 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹243.8, while ₹1000 invested 1 year ago would be worth ₹523.98. This corresponds to total returns of -74.46%, -75.62%, -47.6%, respectively, with annualized returns of -12.75%, -24.58%, -47.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DUCON.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.01 | 2.95 | 2.95 | 3.01 | 2.92 | 123,299 |
| July 30, 2026 | 2.98 | 2.95 | 2.95 | 3.04 | 2.9 | 150,123 |
| July 29, 2026 | 3.13 | 2.97 | 2.97 | 3.13 | 2.81 | 213,122 |
| July 28, 2026 | 3 | 3.01 | 3.01 | 3.05 | 2.98 | 76,596 |
| July 27, 2026 | 3.02 | 3.02 | 3.02 | 3.05 | 2.91 | 190,389 |
| July 24, 2026 | 3 | 3.01 | 3.01 | 3.03 | 2.81 | 129,976 |
| July 23, 2026 | 3.03 | 3 | 3 | 3.1 | 2.99 | 175,589 |
| July 22, 2026 | 3.05 | 3.03 | 3.03 | 3.05 | 2.98 | 182,070 |
| July 21, 2026 | 3.02 | 3 | 3 | 3.07 | 2.99 | 207,047 |
| July 20, 2026 | 3.08 | 3.02 | 3.02 | 3.08 | 3.01 | 179,456 |
| July 17, 2026 | 3.05 | 3.03 | 3.03 | 3.09 | 3 | 172,721 |
| July 16, 2026 | 3.07 | 3.05 | 3.05 | 3.08 | 3.02 | 128,397 |
| July 15, 2026 | 3.03 | 3.03 | 3.03 | 3.09 | 3.01 | 157,229 |
| July 14, 2026 | 3.1 | 3.03 | 3.03 | 3.27 | 3.02 | 363,771 |
| July 13, 2026 | 2.95 | 3.07 | 3.07 | 3.14 | 2.95 | 184,542 |
| July 10, 2026 | 3.04 | 3.04 | 3.04 | 3.1 | 3 | 305,415 |
| July 09, 2026 | 3.04 | 3.04 | 3.04 | 3.14 | 3 | 355,298 |
| July 08, 2026 | 3.19 | 3.04 | 3.04 | 3.23 | 3.04 | 545,787 |
| July 07, 2026 | 3.23 | 3.19 | 3.19 | 3.27 | 3.11 | 118,628 |
| July 06, 2026 | 3.29 | 3.23 | 3.23 | 3.3 | 3.21 | 122,239 |
| July 03, 2026 | 3.24 | 3.23 | 3.23 | 3.29 | 3.17 | 178,660 |
| July 02, 2026 | 3.24 | 3.18 | 3.18 | 3.24 | 3.13 | 205,807 |
| July 01, 2026 | 3.27 | 3.17 | 3.17 | 3.27 | 3.06 | 429,610 |
| June 30, 2026 | 3.28 | 3.2 | 3.2 | 3.34 | 3.18 | 340,884 |
| June 29, 2026 | 3.33 | 3.34 | 3.34 | 3.37 | 3.2 | 234,018 |
| June 25, 2026 | 3.44 | 3.32 | 3.32 | 3.44 | 3.26 | 142,949 |
| June 24, 2026 | 3.36 | 3.39 | 3.39 | 3.44 | 3.3 | 201,135 |
| June 23, 2026 | 3.5 | 3.36 | 3.36 | 3.55 | 3.34 | 830,102 |
| June 22, 2026 | 3.6 | 3.51 | 3.51 | 3.62 | 3.48 | 513,205 |
| June 19, 2026 | 3.63 | 3.55 | 3.55 | 3.64 | 3.47 | 458,002 |
| June 18, 2026 | 3.7 | 3.56 | 3.56 | 3.76 | 3.49 | 390,965 |
| June 17, 2026 | 3.69 | 3.66 | 3.66 | 3.79 | 3.45 | 987,175 |
| June 16, 2026 | 3.97 | 3.61 | 3.61 | 3.97 | 3.61 | 660,631 |
| June 15, 2026 | 3.8 | 3.79 | 3.79 | 3.92 | 3.75 | 446,485 |
| June 12, 2026 | 3.76 | 3.75 | 3.75 | 3.76 | 3.61 | 997,134 |
| June 11, 2026 | 3.7 | 3.59 | 3.59 | 3.75 | 3.47 | 276,203 |
| June 10, 2026 | 3.66 | 3.65 | 3.65 | 3.66 | 3.55 | 628,469 |
| June 09, 2026 | 3.37 | 3.49 | 3.49 | 3.49 | 3.25 | 270,338 |
| June 08, 2026 | 3.39 | 3.33 | 3.33 | 3.39 | 3.27 | 139,302 |
| June 05, 2026 | 3.34 | 3.37 | 3.37 | 3.4 | 3.3 | 184,104 |
| June 04, 2026 | 3.3 | 3.34 | 3.34 | 3.47 | 3.29 | 152,404 |
| June 03, 2026 | 3.33 | 3.38 | 3.38 | 3.5 | 3.25 | 165,169 |
| June 02, 2026 | 3.58 | 3.4 | 3.4 | 3.62 | 3.4 | 198,532 |
| June 01, 2026 | 3.61 | 3.57 | 3.57 | 3.65 | 3.5 | 195,765 |
| May 29, 2026 | 3.33 | 3.54 | 3.54 | 3.57 | 3.3 | 297,728 |
| May 27, 2026 | 3.6 | 3.4 | 3.4 | 3.6 | 3.35 | 245,032 |
| May 26, 2026 | 3.67 | 3.52 | 3.52 | 3.67 | 3.4 | 308,452 |
| May 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.43 | 403,622 |
| May 22, 2026 | 3.26 | 3.36 | 3.36 | 3.36 | 3.26 | 235,397 |
| May 21, 2026 | 3.25 | 3.2 | 3.2 | 3.26 | 3.19 | 120,677 |
| May 20, 2026 | 3.16 | 3.19 | 3.19 | 3.26 | 3.15 | 107,509 |
| May 19, 2026 | 3.23 | 3.18 | 3.18 | 3.31 | 3.1 | 151,553 |
| May 18, 2026 | 3.28 | 3.23 | 3.23 | 3.35 | 3.18 | 455,595 |
| May 15, 2026 | 3.21 | 3.3 | 3.3 | 3.34 | 3.21 | 204,820 |
| May 14, 2026 | 3.37 | 3.25 | 3.25 | 3.42 | 3.22 | 192,296 |
| May 13, 2026 | 3.23 | 3.33 | 3.33 | 3.38 | 3.23 | 269,546 |
| May 12, 2026 | 3.42 | 3.27 | 3.27 | 3.44 | 3.25 | 246,536 |
| May 11, 2026 | 3.42 | 3.32 | 3.32 | 3.45 | 3.25 | 240,515 |
| May 08, 2026 | 3.37 | 3.39 | 3.39 | 3.4 | 3.27 | 210,381 |
| May 07, 2026 | 3.27 | 3.31 | 3.31 | 3.35 | 3.27 | 282,019 |
AD
