Ducol Organics

Ducol Organics & Colours Ltd Historical Data

NSEBSE

₹164.05

(-1.47%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	146	149	144.85	145	15	45,66,840	28,800
19-Aug-2025	145	145.7	140.05	140.95	33	41,63,960	27,200
20-Aug-2025	141.05	144.25	141.05	143.15	14	21,68,120	12,800
21-Aug-2025	145.9	147.35	143.9	146.65	15	24,47,200	14,400
22-Aug-2025	146	146	145	145	5	5,83,200	4,000
25-Aug-2025	145	146.25	143.7	144.55	4	6,96,600	3,200
26-Aug-2025	143.5	146.5	143.5	144	11	12,73,920	8,800
28-Aug-2025	144	147	144	145	11	13,94,400	8,800
29-Aug-2025	150.55	151.9	147.1	147.65	51	86,92,160	49,600
01-Sep-2025	151.4	160	149.4	157.9	66	1,25,48,520	74,400
02-Sep-2025	155.9	161.45	153.05	155.5	24	29,83,160	15,200
03-Sep-2025	154	160	153	156.7	50	1,12,71,400	55,200
04-Sep-2025	155.25	155.25	154.2	154.35	8	12,37,160	8,000
05-Sep-2025	156	159.85	156	157	11	13,88,480	7,200
08-Sep-2025	157	165.8	157	162	31	70,19,080	43,200
09-Sep-2025	157.5	159.5	155.5	159.5	29	1,02,74,600	59,200
10-Sep-2025	163.4	165	161	162.85	24	40,64,720	21,600
11-Sep-2025	164	164	162.1	164	5	6,52,480	4,000
12-Sep-2025	164	168	161.35	162.35	29	48,80,280	25,600
15-Sep-2025	162.1	167.5	162.1	166.5	10	15,93,040	7,200

Ducol Organics: Related NEWS

No Record Found

Invest wise with Expert advice