Duncan Engineering Limited (BOM:504908)
India
· Delayed Price · Currency is INR 383.65
-24.05 (-5.90%)
At close: Mar 9, 2026
Duncan Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 400.00 | 400.00 | 380.00 | 383.65 | 383.65 | -5.90% | 396 |
| Mar 6, 2026 | 417.00 | 429.70 | 401.30 | 407.70 | 407.70 | 0.37% | 122 |
| Mar 5, 2026 | 425.95 | 426.00 | 406.00 | 406.20 | 406.20 | -5.63% | 82 |
| Mar 4, 2026 | 391.00 | 432.95 | 391.00 | 430.45 | 430.45 | 4.44% | 73 |
| Mar 2, 2026 | 426.00 | 426.00 | 400.45 | 412.15 | 412.15 | -3.16% | 403 |
| Feb 27, 2026 | 434.95 | 440.00 | 425.00 | 425.60 | 425.60 | -0.19% | 433 |
| Feb 26, 2026 | 476.15 | 476.15 | 419.20 | 426.40 | 426.40 | -6.28% | 1,603 |
| Feb 25, 2026 | 445.20 | 480.95 | 443.00 | 454.95 | 454.95 | 2.70% | 137 |
| Feb 24, 2026 | 454.00 | 454.00 | 437.00 | 443.00 | 443.00 | 1.57% | 33 |
| Feb 23, 2026 | 493.00 | 493.00 | 418.85 | 436.15 | 436.15 | -8.88% | 1,228 |
| Feb 20, 2026 | 445.00 | 484.95 | 445.00 | 478.65 | 478.65 | 9.62% | 2,170 |
| Feb 19, 2026 | 450.00 | 463.95 | 435.00 | 436.65 | 436.65 | -2.97% | 1,299 |
| Feb 18, 2026 | 459.15 | 459.15 | 440.50 | 450.00 | 450.00 | -1.51% | 121 |
| Feb 17, 2026 | 457.00 | 457.00 | 456.85 | 456.90 | 456.90 | 0.45% | 47 |
| Feb 16, 2026 | 460.25 | 460.25 | 454.85 | 454.85 | 454.85 | 4.46% | 12 |
| Feb 13, 2026 | 450.00 | 450.00 | 435.00 | 435.45 | 435.45 | -3.14% | 222 |
| Feb 12, 2026 | 456.95 | 458.95 | 433.00 | 449.55 | 449.55 | -2.18% | 912 |
| Feb 11, 2026 | 454.35 | 459.55 | 454.35 | 459.55 | 459.55 | 1.65% | 2 |
| Feb 10, 2026 | 432.30 | 459.60 | 432.00 | 452.10 | 452.10 | 3.46% | 191 |
| Feb 9, 2026 | 437.20 | 437.20 | 437.00 | 437.00 | 437.00 | -4.32% | 130 |
| Feb 6, 2026 | 452.00 | 461.50 | 452.00 | 456.75 | 456.75 | 0.55% | 6 |
| Feb 5, 2026 | 474.00 | 474.00 | 441.05 | 454.25 | 454.25 | -1.27% | 455 |
| Feb 4, 2026 | 451.00 | 470.95 | 432.50 | 460.10 | 460.10 | 2.11% | 226 |
| Feb 3, 2026 | 425.15 | 453.00 | 425.15 | 450.60 | 450.60 | 4.92% | 736 |
| Feb 2, 2026 | 445.00 | 445.00 | 427.30 | 429.45 | 429.45 | -1.83% | 117 |
| Feb 1, 2026 | 426.00 | 441.35 | 426.00 | 437.45 | 437.45 | 0.68% | 269 |
| Jan 30, 2026 | 425.15 | 439.00 | 425.00 | 434.50 | 434.50 | -3.13% | 414 |
| Jan 29, 2026 | 430.10 | 448.55 | 423.70 | 448.55 | 448.55 | -2.05% | 68 |
| Jan 28, 2026 | 440.00 | 459.75 | 440.00 | 457.95 | 457.95 | 6.50% | 22 |
| Jan 27, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 2.38% | 3 |
| Jan 21, 2026 | 430.05 | 430.05 | 415.00 | 420.00 | 420.00 | -2.31% | 155 |
| Jan 20, 2026 | 464.95 | 464.95 | 425.05 | 429.95 | 429.95 | -8.52% | 236 |
| Jan 19, 2026 | 452.15 | 472.00 | 452.15 | 470.00 | 470.00 | 3.95% | 392 |
| Jan 16, 2026 | 438.55 | 474.00 | 434.05 | 452.15 | 452.15 | -3.59% | 408 |
| Jan 13, 2026 | 474.00 | 474.00 | 469.00 | 469.00 | 469.00 | 5.63% | 11 |
| Jan 12, 2026 | 455.35 | 455.35 | 423.05 | 444.00 | 444.00 | -2.49% | 301 |
| Jan 9, 2026 | 455.00 | 455.55 | 447.30 | 455.35 | 455.35 | -1.28% | 261 |
| Jan 8, 2026 | 497.85 | 497.85 | 455.00 | 461.25 | 461.25 | -7.35% | 421 |
| Jan 7, 2026 | 445.00 | 519.50 | 445.00 | 497.85 | 497.85 | 11.50% | 1,328 |
| Jan 6, 2026 | 446.20 | 446.50 | 446.20 | 446.50 | 446.50 | 0.07% | 8 |
| Jan 5, 2026 | 446.55 | 447.00 | 446.20 | 446.20 | 446.20 | -5.00% | 62 |
| Jan 2, 2026 | 460.00 | 469.70 | 460.00 | 469.70 | 469.70 | 3.52% | 35 |
| Jan 1, 2026 | 444.00 | 483.90 | 444.00 | 453.75 | 453.75 | 2.58% | 70 |
| Dec 31, 2025 | 450.15 | 460.05 | 442.25 | 442.35 | 442.35 | -1.73% | 5,664 |
| Dec 30, 2025 | 452.25 | 478.80 | 450.00 | 450.15 | 450.15 | 0.03% | 272 |
| Dec 29, 2025 | 441.00 | 450.00 | 441.00 | 450.00 | 450.00 | -0.48% | 4 |
| Dec 26, 2025 | 450.00 | 467.95 | 450.00 | 452.15 | 452.15 | 0.01% | 65 |
| Dec 24, 2025 | 452.25 | 465.00 | 452.10 | 452.10 | 452.10 | -2.77% | 33 |
| Dec 23, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -1.47% | 22 |
| Dec 22, 2025 | 450.00 | 473.00 | 450.00 | 471.95 | 471.95 | 4.88% | 445 |
| Dec 19, 2025 | 461.70 | 474.85 | 450.00 | 450.00 | 450.00 | - | 89 |
| Dec 18, 2025 | 452.25 | 452.25 | 450.00 | 450.00 | 450.00 | 0.11% | 333 |
| Dec 17, 2025 | 478.95 | 478.95 | 449.50 | 449.50 | 449.50 | -0.29% | 861 |
| Dec 16, 2025 | 484.00 | 484.00 | 450.00 | 450.80 | 450.80 | -1.03% | 312 |
| Dec 15, 2025 | 445.00 | 479.90 | 445.00 | 455.50 | 455.50 | -4.05% | 80 |
| Dec 12, 2025 | 479.95 | 479.95 | 474.00 | 474.75 | 474.75 | 0.17% | 13 |
| Dec 11, 2025 | 451.00 | 485.95 | 451.00 | 473.95 | 473.95 | 5.10% | 18 |
| Dec 10, 2025 | 455.10 | 481.90 | 450.00 | 450.95 | 450.95 | -0.65% | 149 |
| Dec 9, 2025 | 472.65 | 472.65 | 450.00 | 453.90 | 453.90 | -1.16% | 810 |
| Dec 8, 2025 | 477.20 | 481.80 | 453.50 | 459.25 | 459.25 | -3.76% | 231 |
| Dec 5, 2025 | 497.95 | 498.00 | 477.20 | 477.20 | 477.20 | -2.21% | 108 |
| Dec 4, 2025 | 504.00 | 504.00 | 477.00 | 488.00 | 488.00 | 3.11% | 83 |
| Dec 3, 2025 | 461.40 | 509.95 | 461.40 | 473.30 | 473.30 | -4.07% | 148 |
| Dec 2, 2025 | 477.25 | 495.00 | 462.55 | 493.40 | 493.40 | 3.38% | 1,846 |
| Dec 1, 2025 | 457.85 | 528.00 | 457.85 | 477.25 | 477.25 | 1.23% | 302 |
| Nov 28, 2025 | 464.00 | 519.00 | 455.10 | 471.45 | 471.45 | -2.74% | 2,013 |
| Nov 27, 2025 | 459.95 | 494.40 | 439.10 | 484.75 | 484.75 | 9.06% | 1,932 |
| Nov 26, 2025 | 462.95 | 462.95 | 417.65 | 444.50 | 444.50 | 3.36% | 3,326 |
| Nov 25, 2025 | 406.00 | 484.00 | 406.00 | 430.05 | 430.05 | 5.92% | 5,485 |
| Nov 24, 2025 | 416.00 | 420.00 | 403.05 | 406.00 | 406.00 | -2.31% | 694 |
| Nov 21, 2025 | 433.95 | 433.95 | 409.00 | 415.60 | 415.60 | 0.36% | 85 |
| Nov 20, 2025 | 425.00 | 425.00 | 408.00 | 414.10 | 414.10 | -2.20% | 2,067 |
| Nov 19, 2025 | 423.10 | 425.00 | 422.10 | 423.40 | 423.40 | 0.31% | 92 |
| Nov 18, 2025 | 432.00 | 434.00 | 421.70 | 422.10 | 422.10 | -2.04% | 463 |
| Nov 17, 2025 | 421.05 | 431.05 | 421.05 | 430.90 | 430.90 | -2.07% | 326 |
| Nov 14, 2025 | 431.05 | 440.00 | 431.05 | 440.00 | 440.00 | 0.80% | 69 |
| Nov 13, 2025 | 436.65 | 440.00 | 436.00 | 436.50 | 436.50 | -0.03% | 261 |
| Nov 12, 2025 | 450.00 | 451.70 | 435.00 | 436.65 | 436.65 | -6.97% | 1,462 |
| Nov 11, 2025 | 448.95 | 476.95 | 434.30 | 469.35 | 469.35 | 4.54% | 2,616 |
| Nov 10, 2025 | 435.00 | 461.90 | 435.00 | 448.95 | 448.95 | 3.60% | 824 |
| Nov 7, 2025 | 441.30 | 467.75 | 426.05 | 433.35 | 433.35 | -2.29% | 1,513 |
| Nov 6, 2025 | 452.50 | 473.95 | 435.00 | 443.50 | 443.50 | -5.77% | 2,081 |
| Nov 4, 2025 | 474.00 | 490.00 | 454.00 | 470.65 | 470.65 | -0.52% | 1,311 |
| Nov 3, 2025 | 496.00 | 513.00 | 473.00 | 473.10 | 473.10 | -4.52% | 257 |
| Oct 31, 2025 | 539.00 | 539.00 | 491.00 | 495.50 | 495.50 | 1.83% | 260 |
| Oct 30, 2025 | 488.00 | 499.00 | 485.10 | 486.60 | 486.60 | -1.84% | 208 |
| Oct 29, 2025 | 527.15 | 527.15 | 493.35 | 495.70 | 495.70 | -5.97% | 215 |
| Oct 28, 2025 | 487.10 | 532.95 | 487.10 | 527.15 | 527.15 | 0.66% | 896 |
| Oct 27, 2025 | 482.75 | 530.95 | 482.75 | 523.70 | 523.70 | 8.48% | 7,247 |
| Oct 23, 2025 | 470.25 | 485.00 | 470.25 | 482.75 | 482.75 | 1.63% | 193 |
| Oct 21, 2025 | 453.05 | 475.00 | 453.05 | 475.00 | 475.00 | -1.96% | 67 |
| Oct 20, 2025 | 460.00 | 493.90 | 449.00 | 484.50 | 484.50 | 5.33% | 424 |
| Oct 17, 2025 | 457.25 | 460.00 | 454.90 | 460.00 | 460.00 | 1.10% | 531 |
| Oct 16, 2025 | 464.95 | 464.95 | 455.00 | 455.00 | 455.00 | - | 1,676 |
| Oct 15, 2025 | 450.00 | 464.00 | 450.00 | 455.00 | 455.00 | -2.25% | 173 |
| Oct 14, 2025 | 472.00 | 480.00 | 451.00 | 465.45 | 465.45 | -3.34% | 746 |
| Oct 13, 2025 | 475.00 | 494.95 | 460.00 | 481.55 | 481.55 | 11.29% | 2,543 |
| Oct 10, 2025 | 469.35 | 469.35 | 430.00 | 432.70 | 432.70 | -2.65% | 108 |
| Oct 9, 2025 | 444.50 | 445.00 | 444.50 | 444.50 | 444.50 | 0.28% | 12 |
| Oct 8, 2025 | 450.05 | 450.05 | 440.00 | 443.25 | 443.25 | -5.20% | 153 |