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 ₹45.14 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹157.14, while ₹1000 invested 1 year ago would be worth ₹243.99. This corresponds to total returns of -95.49%, -84.29%, -75.6%, respectively, with annualized returns of -26.63%, -30.93%, -75.6%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 3.14 | 3.01 | 3.01 | 3.14 | 3 | 300,563 |
| August 12, 2026 | 3.28 | 3.14 | 3.14 | 3.29 | 3.1 | 107,494 |
| August 11, 2026 | 3.44 | 3.22 | 3.22 | 3.44 | 3.2 | 302,424 |
| August 10, 2026 | 3.24 | 3.37 | 3.37 | 3.52 | 3.11 | 754,879 |
| August 07, 2026 | 3.07 | 3.16 | 3.16 | 3.34 | 3.05 | 246,784 |
| August 06, 2026 | 3.01 | 3.08 | 3.08 | 3.25 | 2.95 | 524,227 |
| August 05, 2026 | 2.97 | 2.97 | 2.97 | 3.01 | 2.93 | 80,374 |
| August 04, 2026 | 3.09 | 2.91 | 2.91 | 3.09 | 2.86 | 290,552 |
| August 03, 2026 | 3 | 2.98 | 2.98 | 3.02 | 2.9 | 142,547 |
| 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 |
AD
