Ducol Organics & Colours Ltd. DUCOL
NSE · India · Process Industries
INR 123.70-4.30 (-3.36%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 120.90 | +0.75% | INR 120.80 | INR 121.00 | INR 120.80 | 1.60K |
| 2026-09-30 | INR 120.00 | 0.00% | INR 120.00 | INR 120.00 | INR 120.00 | 0 |
| 2026-09-29 | INR 120.00 | +4.35% | INR 121.90 | INR 125.00 | INR 120.00 | 3.20K |
| 2026-09-28 | INR 115.00 | -11.88% | INR 115.05 | INR 115.05 | INR 115.00 | 2.40K |
| 2026-09-25 | INR 130.50 | +1.36% | INR 126.00 | INR 130.70 | INR 126.00 | 6.40K |
| 2026-09-24 | INR 128.75 | +3.83% | INR 123.50 | INR 128.80 | INR 123.50 | 16.80K |
| 2026-09-23 | INR 124.00 | 0.00% | INR 126.00 | INR 126.00 | INR 124.00 | 16.00K |
| 2026-09-22 | INR 124.00 | -2.94% | INR 129.95 | INR 129.95 | INR 124.00 | 35.20K |
| 2026-09-21 | INR 127.75 | -1.88% | INR 127.50 | INR 127.75 | INR 127.05 | 4.00K |
| 2026-09-18 | INR 130.20 | +2.24% | INR 126.00 | INR 130.45 | INR 126.00 | 17.60K |
| 2026-09-17 | INR 127.35 | +4.04% | INR 128.70 | INR 128.70 | INR 126.90 | 8.00K |
| 2026-09-16 | INR 122.40 | -0.16% | INR 118.00 | INR 122.40 | INR 115.00 | 11.20K |
| 2026-09-15 | INR 122.60 | -3.96% | INR 125.00 | INR 125.00 | INR 122.50 | 6.40K |
| 2026-09-11 | INR 127.65 | +0.87% | INR 127.70 | INR 128.00 | INR 127.00 | 7.20K |
| 2026-09-10 | INR 126.55 | +5.94% | INR 121.00 | INR 128.90 | INR 118.00 | 24.00K |
| 2026-09-09 | INR 119.45 | +0.13% | INR 119.85 | INR 123.00 | INR 118.25 | 27.20K |
| 2026-09-08 | INR 119.30 | +8.75% | INR 101.00 | INR 119.95 | INR 101.00 | 36.00K |
| 2026-09-07 | INR 109.70 | +1.57% | INR 110.00 | INR 110.00 | INR 104.00 | 12.80K |
| 2026-09-04 | INR 108.00 | -0.92% | INR 109.00 | INR 114.90 | INR 108.00 | 4.00K |
| 2026-09-03 | INR 109.00 | -5.22% | INR 115.00 | INR 115.00 | INR 109.00 | 43.20K |
| 2026-09-02 | INR 115.00 | -0.43% | INR 114.00 | INR 115.00 | INR 113.00 | 2.40K |
| 2026-09-01 | INR 115.50 | +3.96% | INR 110.95 | INR 117.00 | INR 110.95 | 4.00K |
| 2026-08-31 | INR 111.10 | -0.76% | INR 115.00 | INR 120.00 | INR 110.00 | 26.40K |
| 2026-08-28 | INR 111.95 | +4.19% | INR 110.00 | INR 112.00 | INR 110.00 | 4.80K |
| 2026-08-27 | INR 107.45 | -0.92% | INR 109.60 | INR 109.95 | INR 107.00 | 3.20K |
| 2026-08-26 | INR 108.45 | 0.00% | INR 108.45 | INR 108.45 | INR 108.45 | 0 |
| 2026-08-25 | INR 108.45 | 0.00% | INR 108.45 | INR 108.45 | INR 108.45 | 0 |
| 2026-08-24 | INR 108.45 | +1.64% | INR 106.70 | INR 108.90 | INR 106.70 | 3.20K |
| 2026-08-21 | INR 106.70 | +0.47% | INR 106.20 | INR 106.70 | INR 106.20 | 4.80K |
| 2026-08-20 | INR 106.20 | +2.56% | INR 102.00 | INR 106.50 | INR 102.00 | 17.60K |
| 2026-08-19 | INR 103.55 | 0.00% | INR 103.55 | INR 103.55 | INR 103.55 | 0 |
| 2026-08-18 | INR 103.55 | +0.53% | INR 103.50 | INR 104.75 | INR 103.50 | 3.20K |
| 2026-08-17 | INR 103.00 | +1.93% | INR 101.05 | INR 103.00 | INR 101.05 | 2.40K |
| 2026-08-14 | INR 101.05 | -5.30% | INR 107.00 | INR 107.00 | INR 100.00 | 21.60K |
| 2026-08-13 | INR 106.70 | -0.28% | INR 107.00 | INR 107.00 | INR 106.10 | 2.40K |
| 2026-08-12 | INR 107.00 | -1.65% | INR 109.00 | INR 109.00 | INR 107.00 | 1.60K |
| 2026-08-11 | INR 108.80 | +2.40% | INR 106.30 | INR 110.00 | INR 106.30 | 19.20K |
| 2026-08-10 | INR 106.25 | -0.79% | INR 106.20 | INR 109.00 | INR 106.20 | 4.00K |
| 2026-08-07 | INR 107.10 | 0.00% | INR 107.10 | INR 107.10 | INR 107.10 | 800 |
| 2026-08-06 | INR 107.10 | -7.63% | INR 109.00 | INR 109.00 | INR 107.10 | 2.40K |
| 2026-08-05 | INR 115.95 | 0.00% | INR 115.95 | INR 115.95 | INR 115.95 | 0 |
| 2026-08-04 | INR 115.95 | +2.20% | INR 115.95 | INR 115.95 | INR 115.95 | 800 |
| 2026-08-03 | INR 113.45 | +10.04% | INR 114.90 | INR 114.90 | INR 104.65 | 13.60K |
| 2026-07-31 | INR 103.10 | -1.39% | INR 103.05 | INR 103.10 | INR 103.00 | 4.00K |
| 2026-07-30 | INR 104.55 | 0.00% | INR 104.55 | INR 104.55 | INR 104.55 | 0 |
| 2026-07-29 | INR 104.55 | -1.37% | INR 105.00 | INR 105.50 | INR 104.50 | 12.80K |
| 2026-07-28 | INR 106.00 | +0.90% | INR 105.00 | INR 106.00 | INR 105.00 | 2.40K |
| 2026-07-27 | INR 105.05 | -3.54% | INR 105.05 | INR 105.05 | INR 105.05 | 800 |
| 2026-07-24 | INR 108.90 | +0.41% | INR 106.00 | INR 108.90 | INR 106.00 | 2.40K |
| 2026-07-23 | INR 108.45 | 0.00% | INR 108.45 | INR 108.45 | INR 108.45 | 0 |
| 2026-07-22 | INR 108.45 | 0.00% | INR 108.00 | INR 108.45 | INR 108.00 | 1.60K |
| 2026-07-21 | INR 108.45 | +2.21% | INR 108.45 | INR 108.45 | INR 108.45 | 800 |
| 2026-07-20 | INR 106.10 | -0.70% | INR 106.10 | INR 106.10 | INR 106.10 | 800 |
| 2026-07-17 | INR 106.85 | +0.61% | INR 106.50 | INR 106.85 | INR 106.05 | 2.40K |
| 2026-07-16 | INR 106.20 | 0.00% | INR 106.20 | INR 106.20 | INR 106.20 | 0 |
| 2026-07-15 | INR 106.20 | -0.98% | INR 106.15 | INR 111.00 | INR 106.15 | 3.20K |
| 2026-07-14 | INR 107.25 | -0.05% | INR 107.25 | INR 107.25 | INR 107.25 | 800 |
| 2026-07-13 | INR 107.30 | 0.00% | INR 107.30 | INR 107.30 | INR 107.30 | 1.60K |
| 2026-07-10 | INR 107.30 | +0.28% | INR 109.00 | INR 109.00 | INR 107.00 | 8.00K |
| 2026-07-09 | INR 107.00 | +1.42% | INR 107.00 | INR 107.00 | INR 107.00 | 800 |
| 2026-07-08 | INR 105.50 | -6.22% | INR 111.00 | INR 111.00 | INR 105.50 | 2.40K |
| 2026-07-07 | INR 112.50 | 0.00% | INR 112.50 | INR 112.50 | INR 112.50 | 0 |
| 2026-07-06 | INR 112.50 | +2.27% | INR 110.00 | INR 114.00 | INR 110.00 | 5.60K |
| 2026-07-03 | INR 110.00 | 0.00% | INR 110.00 | INR 110.00 | INR 110.00 | 0 |
| 2026-07-02 | INR 110.00 | +2.56% | INR 112.80 | INR 112.90 | INR 110.00 | 4.00K |
| 2026-07-01 | INR 107.25 | +1.18% | INR 108.15 | INR 109.90 | INR 107.00 | 14.40K |
| 2026-06-30 | INR 106.00 | 0.00% | INR 106.00 | INR 106.00 | INR 104.10 | 16.80K |
| 2026-06-29 | INR 106.00 | -2.75% | INR 113.80 | INR 113.80 | INR 106.00 | 8.00K |
| 2026-06-26 | INR 109.00 | 0.00% | INR 109.00 | INR 109.00 | INR 109.00 | 0 |
| 2026-06-25 | INR 109.00 | -2.68% | INR 112.00 | INR 112.00 | INR 109.00 | 3.20K |
| 2026-06-24 | INR 112.00 | +0.58% | INR 111.35 | INR 112.00 | INR 111.35 | 3.20K |
| 2026-06-23 | INR 111.35 | +6.86% | INR 111.35 | INR 111.35 | INR 111.35 | 1.60K |
| 2026-06-22 | INR 104.20 | -3.52% | INR 103.05 | INR 107.00 | INR 103.05 | 12.80K |
| 2026-06-19 | INR 108.00 | -1.82% | INR 108.40 | INR 108.40 | INR 105.05 | 9.60K |
| 2026-06-18 | INR 110.00 | 0.00% | INR 110.00 | INR 110.00 | INR 110.00 | 0 |
| 2026-06-17 | INR 110.00 | -0.90% | INR 110.00 | INR 110.00 | INR 109.05 | 12.00K |
| 2026-06-16 | INR 111.00 | +1.79% | INR 111.00 | INR 111.00 | INR 111.00 | 800 |
| 2026-06-15 | INR 109.05 | -4.34% | INR 109.10 | INR 109.10 | INR 109.05 | 2.40K |
| 2026-06-12 | INR 114.00 | +3.26% | INR 114.90 | INR 115.00 | INR 114.00 | 3.20K |
| 2026-06-11 | INR 110.40 | +3.18% | INR 114.90 | INR 114.90 | INR 110.40 | 2.40K |
| 2026-06-10 | INR 107.00 | -6.14% | INR 112.00 | INR 112.00 | INR 107.00 | 3.20K |
| 2026-06-09 | INR 114.00 | -0.35% | INR 115.00 | INR 119.40 | INR 114.00 | 15.20K |
| 2026-06-08 | INR 114.40 | +0.88% | INR 113.00 | INR 115.00 | INR 113.00 | 4.80K |
| 2026-06-05 | INR 113.40 | -0.96% | INR 114.50 | INR 114.50 | INR 113.40 | 1.60K |
| 2026-06-04 | INR 114.50 | +10.47% | INR 110.00 | INR 114.50 | INR 107.50 | 15.20K |
| 2026-06-03 | INR 103.65 | -3.98% | INR 107.95 | INR 107.95 | INR 103.05 | 10.40K |
| 2026-06-02 | INR 107.95 | -0.05% | INR 108.00 | INR 108.00 | INR 107.95 | 3.20K |
| 2026-06-01 | INR 108.00 | -0.92% | INR 110.00 | INR 110.00 | INR 108.00 | 2.40K |
| 2026-05-29 | INR 109.00 | -3.54% | INR 110.00 | INR 113.00 | INR 109.00 | 8.80K |
| 2026-05-28 | INR 113.00 | 0.00% | INR 113.00 | INR 113.00 | INR 113.00 | 0 |