Duncan Engineering Limited (BOM:504908)
India
· Delayed Price · Currency is INR 378.10
-18.90 (-4.76%)
At close: Apr 28, 2026
Duncan Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 396.00 | 396.00 | 370.25 | 378.10 | 378.10 | -4.76% | 305 |
| Apr 27, 2026 | 378.80 | 397.00 | 378.00 | 397.00 | 397.00 | 3.37% | 120 |
| Apr 24, 2026 | 390.00 | 390.00 | 375.60 | 384.05 | 384.05 | -5.87% | 122 |
| Apr 22, 2026 | 397.05 | 408.00 | 397.05 | 408.00 | 408.00 | 2.76% | 95 |
| Apr 21, 2026 | 394.65 | 418.95 | 393.50 | 397.05 | 397.05 | 0.60% | 358 |
| Apr 20, 2026 | 387.00 | 395.00 | 387.00 | 394.70 | 394.70 | 1.86% | 119 |
| Apr 17, 2026 | 373.00 | 388.95 | 371.00 | 387.50 | 387.50 | 4.41% | 389 |
| Apr 16, 2026 | 367.05 | 376.95 | 367.00 | 371.15 | 371.15 | 0.31% | 185 |
| Apr 15, 2026 | 379.80 | 380.00 | 370.00 | 370.00 | 370.00 | -0.82% | 1,521 |
| Apr 13, 2026 | 368.10 | 388.00 | 368.00 | 373.05 | 373.05 | 1.37% | 30 |
| Apr 10, 2026 | 369.80 | 372.00 | 366.30 | 368.00 | 368.00 | 1.38% | 518 |
| Apr 9, 2026 | 380.00 | 380.00 | 358.00 | 363.00 | 363.00 | -6.92% | 473 |
| Apr 8, 2026 | 380.00 | 393.80 | 380.00 | 390.00 | 390.00 | 4.70% | 471 |
| Apr 7, 2026 | 360.05 | 380.00 | 360.05 | 372.50 | 372.50 | 2.94% | 267 |
| Apr 6, 2026 | 398.00 | 398.05 | 359.90 | 361.85 | 361.85 | -10.93% | 3,401 |
| Apr 2, 2026 | 367.45 | 419.00 | 367.45 | 406.25 | 406.25 | 10.56% | 182 |
| Apr 1, 2026 | 386.50 | 386.50 | 359.00 | 367.45 | 367.45 | -0.15% | 542 |
| Mar 30, 2026 | 366.75 | 378.95 | 366.75 | 368.00 | 368.00 | 0.31% | 684 |
| Mar 27, 2026 | 382.50 | 385.00 | 351.50 | 366.85 | 366.85 | -4.15% | 381 |
| Mar 25, 2026 | 399.90 | 408.95 | 375.50 | 382.75 | 382.75 | -6.63% | 1,336 |
| Mar 24, 2026 | 409.95 | 409.95 | 409.95 | 409.95 | 409.95 | 7.04% | 5 |
| Mar 23, 2026 | 411.00 | 411.00 | 380.15 | 383.00 | 383.00 | -6.51% | 304 |
| Mar 20, 2026 | 400.00 | 414.00 | 394.30 | 409.65 | 409.65 | 2.41% | 215 |
| Mar 19, 2026 | 371.95 | 410.00 | 371.95 | 400.00 | 400.00 | 9.71% | 1,302 |
| Mar 18, 2026 | 376.00 | 396.50 | 360.00 | 364.60 | 364.60 | -0.14% | 628 |
| Mar 17, 2026 | 376.00 | 381.75 | 358.55 | 365.10 | 365.10 | -3.00% | 206 |
| Mar 16, 2026 | 381.50 | 381.50 | 352.60 | 376.40 | 376.40 | -1.62% | 406 |
| Mar 13, 2026 | 379.00 | 394.95 | 379.00 | 382.60 | 382.60 | 0.74% | 57 |
| Mar 12, 2026 | 409.00 | 421.95 | 373.00 | 379.80 | 379.80 | -7.55% | 1,205 |
| Mar 11, 2026 | 397.00 | 414.95 | 390.50 | 410.80 | 410.80 | 6.10% | 242 |
| Mar 10, 2026 | 372.00 | 405.00 | 372.00 | 387.20 | 387.20 | 0.93% | 125 |
| 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 |