Ducol Organics And Colours Limited (NSE:DUCOL)
India
· Delayed Price · Currency is INR 125.00
0.00 (0.00%)
Mar 5, 2026, 3:29 PM IST
NSE:DUCOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 133.40 | 133.40 | 125.00 | 125.00 | 125.00 | -2.04% | 4,800 |
| Mar 2, 2026 | 128.10 | 131.10 | 125.35 | 127.60 | 127.60 | -6.93% | 12,800 |
| Feb 27, 2026 | 130.90 | 144.50 | 130.90 | 137.10 | 137.10 | 5.54% | 7,200 |
| Feb 25, 2026 | 129.60 | 129.90 | 129.60 | 129.90 | 129.90 | -2.44% | 2,400 |
| Feb 20, 2026 | 133.55 | 133.55 | 132.90 | 133.15 | 133.15 | -3.16% | 4,800 |
| Feb 19, 2026 | 136.50 | 137.50 | 136.50 | 137.50 | 137.50 | 1.10% | 2,400 |
| Feb 18, 2026 | 136.00 | 137.90 | 134.90 | 136.00 | 136.00 | - | 6,400 |
| Feb 17, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 1.38% | 17,600 |
| Feb 16, 2026 | 130.05 | 134.15 | 130.05 | 134.15 | 134.15 | -4.18% | 4,000 |
| Feb 13, 2026 | 140.65 | 140.95 | 140.00 | 140.00 | 140.00 | -0.67% | 3,200 |
| Feb 12, 2026 | 146.50 | 146.50 | 140.00 | 140.95 | 140.95 | -5.08% | 9,600 |
| Feb 11, 2026 | 133.05 | 150.00 | 131.40 | 148.50 | 148.50 | 10.08% | 48,800 |
| Feb 9, 2026 | 134.90 | 139.00 | 134.60 | 134.90 | 134.90 | -0.07% | 4,800 |
| Feb 6, 2026 | 134.00 | 135.00 | 133.55 | 135.00 | 135.00 | 2.97% | 35,200 |
| Feb 5, 2026 | 135.00 | 137.00 | 130.00 | 131.10 | 131.10 | -0.98% | 32,000 |
| Feb 4, 2026 | 131.40 | 135.00 | 129.95 | 132.40 | 132.40 | -3.36% | 24,000 |
| Feb 3, 2026 | 132.95 | 137.00 | 132.80 | 137.00 | 137.00 | 8.17% | 19,200 |
| Feb 2, 2026 | 130.00 | 132.25 | 126.65 | 126.65 | 126.65 | -1.05% | 4,800 |
| Feb 1, 2026 | 132.00 | 132.00 | 126.50 | 128.00 | 128.00 | -2.66% | 2,400 |
| Jan 30, 2026 | 123.95 | 131.50 | 122.55 | 131.50 | 131.50 | 3.99% | 14,400 |
| Jan 29, 2026 | 126.90 | 135.10 | 124.95 | 126.45 | 126.45 | -6.09% | 35,200 |
| Jan 28, 2026 | 141.05 | 141.05 | 131.00 | 134.65 | 134.65 | -3.72% | 22,400 |
| Jan 27, 2026 | 144.85 | 144.85 | 130.20 | 139.85 | 139.85 | -1.20% | 20,000 |
| Jan 23, 2026 | 142.40 | 148.70 | 138.60 | 141.55 | 141.55 | -15.24% | 78,400 |
| Jan 22, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 15.17% | 800 |
| Jan 21, 2026 | 154.00 | 154.00 | 143.00 | 145.00 | 145.00 | -0.07% | 10,400 |
| Jan 20, 2026 | 170.00 | 170.00 | 145.10 | 145.10 | 145.10 | -5.16% | 3,200 |
| Jan 19, 2026 | 154.90 | 155.00 | 153.00 | 153.00 | 153.00 | -3.80% | 11,200 |
| Jan 16, 2026 | 154.50 | 159.60 | 154.50 | 159.05 | 159.05 | 8.46% | 9,600 |
| Jan 14, 2026 | 145.00 | 146.80 | 145.00 | 146.65 | 146.65 | 1.28% | 7,200 |
| Jan 13, 2026 | 144.95 | 145.00 | 142.50 | 144.80 | 144.80 | 5.35% | 5,600 |
| Jan 12, 2026 | 147.00 | 147.00 | 136.00 | 137.45 | 137.45 | -6.50% | 12,800 |
| Jan 9, 2026 | 158.00 | 158.00 | 146.45 | 147.00 | 147.00 | -6.96% | 13,600 |
| Jan 8, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 1,600 |
| Jan 7, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 1,600 |
| Jan 6, 2026 | 158.95 | 158.95 | 157.00 | 158.00 | 158.00 | -0.60% | 6,400 |
| Jan 5, 2026 | 155.85 | 158.95 | 155.85 | 158.95 | 158.95 | 4.85% | 1,600 |
| Jan 2, 2026 | 149.90 | 151.85 | 149.40 | 151.60 | 151.60 | -5.16% | 5,600 |
| Dec 31, 2025 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | 6.92% | 800 |
| Dec 30, 2025 | 145.10 | 150.50 | 145.00 | 149.50 | 149.50 | -0.33% | 21,600 |
| Dec 29, 2025 | 147.05 | 150.00 | 145.00 | 150.00 | 150.00 | 0.60% | 4,000 |
| Dec 26, 2025 | 151.10 | 151.35 | 149.10 | 149.10 | 149.10 | -3.28% | 9,600 |
| Dec 24, 2025 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - | 1,600 |
| Dec 23, 2025 | 155.00 | 155.30 | 154.15 | 154.15 | 154.15 | -1.19% | 6,400 |
| Dec 22, 2025 | 161.00 | 161.00 | 156.00 | 156.00 | 156.00 | -1.33% | 4,000 |
| Dec 17, 2025 | 155.55 | 158.10 | 155.50 | 158.10 | 158.10 | -1.19% | 2,400 |
| Dec 15, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 800 |
| Dec 12, 2025 | 160.20 | 160.20 | 157.05 | 160.00 | 160.00 | 0.41% | 3,200 |
| Dec 11, 2025 | 162.25 | 162.25 | 158.10 | 159.35 | 159.35 | -1.79% | 9,600 |
| Dec 10, 2025 | 183.00 | 183.00 | 162.25 | 162.25 | 162.25 | -3.13% | 8,000 |
| Dec 9, 2025 | 167.25 | 168.00 | 167.00 | 167.50 | 167.50 | 5.02% | 18,400 |
| Dec 8, 2025 | 168.00 | 168.35 | 158.05 | 159.50 | 159.50 | -6.20% | 37,600 |
| Dec 5, 2025 | 180.00 | 180.00 | 170.00 | 170.05 | 170.05 | -5.53% | 8,000 |
| Dec 3, 2025 | 179.40 | 187.95 | 179.40 | 180.00 | 180.00 | 0.33% | 20,000 |
| Dec 2, 2025 | 170.00 | 182.50 | 153.60 | 179.40 | 179.40 | 6.15% | 58,400 |
| Dec 1, 2025 | 176.00 | 176.00 | 168.75 | 169.00 | 169.00 | -5.59% | 32,800 |
| Nov 28, 2025 | 179.65 | 179.65 | 179.00 | 179.00 | 179.00 | -0.56% | 12,000 |
| Nov 27, 2025 | 180.00 | 180.00 | 176.05 | 180.00 | 180.00 | 1.10% | 16,000 |
| Nov 26, 2025 | 180.00 | 180.00 | 178.00 | 178.05 | 178.05 | -2.76% | 76,800 |
| Nov 25, 2025 | 186.00 | 189.00 | 182.00 | 183.10 | 183.10 | -1.35% | 10,400 |
| Nov 24, 2025 | 186.00 | 188.00 | 185.25 | 185.60 | 185.60 | -0.75% | 20,000 |
| Nov 21, 2025 | 193.00 | 193.00 | 185.05 | 187.00 | 187.00 | -4.30% | 32,000 |
| Nov 20, 2025 | 191.00 | 195.40 | 191.00 | 195.40 | 195.40 | 1.72% | 14,400 |
| Nov 19, 2025 | 199.85 | 207.95 | 189.00 | 192.10 | 192.10 | -2.16% | 247,200 |
| Nov 18, 2025 | 201.00 | 201.00 | 196.35 | 196.35 | 196.35 | -0.38% | 7,200 |
| Nov 17, 2025 | 196.40 | 200.70 | 196.00 | 197.10 | 197.10 | -1.94% | 12,000 |
| Nov 14, 2025 | 200.80 | 201.20 | 199.50 | 201.00 | 201.00 | 0.05% | 17,600 |
| Nov 13, 2025 | 201.00 | 203.80 | 187.00 | 200.90 | 200.90 | -0.37% | 137,600 |
| Nov 12, 2025 | 205.00 | 209.50 | 196.00 | 201.65 | 201.65 | 0.27% | 112,800 |
| Nov 11, 2025 | 197.00 | 202.00 | 193.15 | 201.10 | 201.10 | 2.11% | 97,600 |
| Nov 10, 2025 | 192.00 | 198.00 | 189.00 | 196.95 | 196.95 | -0.15% | 76,000 |
| Nov 7, 2025 | 204.95 | 204.95 | 196.50 | 197.25 | 197.25 | 0.84% | 50,400 |
| Nov 6, 2025 | 190.05 | 196.90 | 190.05 | 195.60 | 195.60 | 0.82% | 15,200 |
| Nov 4, 2025 | 195.00 | 196.60 | 190.00 | 194.00 | 194.00 | -1.02% | 92,800 |
| Nov 3, 2025 | 195.10 | 205.00 | 193.05 | 196.00 | 196.00 | 0.64% | 37,600 |
| Oct 31, 2025 | 189.30 | 198.00 | 189.30 | 194.75 | 194.75 | 1.70% | 46,400 |
| Oct 30, 2025 | 194.75 | 194.75 | 190.10 | 191.50 | 191.50 | -0.85% | 63,200 |
| Oct 29, 2025 | 188.00 | 194.00 | 187.00 | 193.15 | 193.15 | 5.29% | 25,600 |
| Oct 28, 2025 | 181.00 | 184.35 | 174.90 | 183.45 | 183.45 | 1.89% | 67,200 |
| Oct 27, 2025 | 180.60 | 184.60 | 170.00 | 180.05 | 180.05 | -2.68% | 71,200 |
| Oct 24, 2025 | 184.00 | 186.00 | 182.05 | 185.00 | 185.00 | 0.05% | 19,200 |
| Oct 23, 2025 | 189.00 | 190.00 | 184.60 | 184.90 | 184.90 | -1.39% | 10,400 |
| Oct 21, 2025 | 182.05 | 191.00 | 182.00 | 187.50 | 187.50 | 2.49% | 26,400 |
| Oct 20, 2025 | 183.25 | 183.25 | 179.05 | 182.95 | 182.95 | 0.33% | 5,600 |
| Oct 17, 2025 | 179.25 | 185.00 | 176.15 | 182.35 | 182.35 | 1.73% | 32,000 |
| Oct 16, 2025 | 174.05 | 180.00 | 174.05 | 179.25 | 179.25 | 0.11% | 16,000 |
| Oct 15, 2025 | 183.00 | 183.00 | 176.50 | 179.05 | 179.05 | -0.44% | 6,400 |
| Oct 14, 2025 | 174.00 | 184.90 | 174.00 | 179.85 | 179.85 | 0.19% | 40,800 |
| Oct 13, 2025 | 170.00 | 183.95 | 170.00 | 179.50 | 179.50 | 7.26% | 52,000 |
| Oct 10, 2025 | 165.00 | 171.00 | 164.00 | 167.35 | 167.35 | 1.42% | 78,400 |
| Oct 9, 2025 | 166.70 | 166.70 | 161.60 | 165.00 | 165.00 | -1.02% | 8,800 |
| Oct 8, 2025 | 165.95 | 170.00 | 165.00 | 166.70 | 166.70 | 1.93% | 35,200 |
| Oct 7, 2025 | 159.00 | 169.50 | 159.00 | 163.55 | 163.55 | -0.18% | 22,400 |
| Oct 6, 2025 | 167.00 | 167.00 | 163.35 | 163.85 | 163.85 | -2.00% | 49,600 |
| Oct 3, 2025 | 162.95 | 171.00 | 162.80 | 167.20 | 167.20 | 2.67% | 92,000 |
| Oct 1, 2025 | 162.00 | 165.50 | 160.00 | 162.85 | 162.85 | 0.34% | 41,600 |
| Sep 30, 2025 | 162.70 | 165.50 | 153.00 | 162.30 | 162.30 | -1.25% | 35,200 |
| Sep 29, 2025 | 165.80 | 169.60 | 164.00 | 164.35 | 164.35 | 4.15% | 26,400 |
| Sep 25, 2025 | 155.40 | 157.80 | 155.40 | 157.80 | 157.80 | 1.06% | 8,800 |
| Sep 24, 2025 | 161.50 | 162.00 | 155.00 | 156.15 | 156.15 | -1.79% | 25,600 |