Ducol Organics

Ducol Organics & Colours Ltd Historical Data

NSEBSE

₹195.6

(0.82%)

Nov 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Oct-2025	159	169.5	159	163.55	25	36,86,480	16,800
08-Oct-2025	165.95	170	165	166.7	29	58,62,640	34,400
09-Oct-2025	166.7	166.7	161.6	165	8	14,47,920	8,800
10-Oct-2025	165	171	164	167.35	62	1,31,64,600	70,400
13-Oct-2025	170	183.95	170	179.5	48	92,54,560	47,200
14-Oct-2025	174	184.9	174	179.85	45	72,10,560	27,200
15-Oct-2025	183	183	176.5	179.05	7	11,51,000	5,600
16-Oct-2025	174.05	180	174.05	179.25	17	28,62,640	15,200
17-Oct-2025	179.25	185	176.15	182.35	35	57,49,440	28,800
20-Oct-2025	183.25	183.25	179.05	182.95	7	10,16,200	4,000
21-Oct-2025	182.05	191	182	187.5	30	49,36,800	20,800
23-Oct-2025	189	190	184.6	184.9	11	19,36,160	8,800
24-Oct-2025	184	186	182.05	185	10	35,20,040	17,600
27-Oct-2025	180.6	184.6	170	180.05	67	1,27,23,480	60,800
28-Oct-2025	181	184.35	174.9	183.45	55	1,20,18,720	52,800
29-Oct-2025	188	194	187	193.15	28	48,72,400	23,200
30-Oct-2025	194.75	194.75	190.1	191.5	21	1,20,50,600	60,800
31-Oct-2025	189.3	198	189.3	194.75	25	89,28,880	44,000
03-Nov-2025	195.1	205	193.05	196	44	73,72,880	32,800
04-Nov-2025	195	196.6	190	194	60	1,78,50,960	74,400

Ducol Organics: Related NEWS

No Record Found

Invest wise with Expert advice