Ducol Organics

Ducol Organics & Colours Ltd Historical Data

NSEBSE

₹159.35

(-1.79%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	197	202	193.15	201.1	65	1,93,38,800	76,000
12-Nov-2025	205	209.5	196	201.65	117	2,31,40,520	84,800
13-Nov-2025	201	203.8	187	200.9	143	2,68,71,520	1,06,400
14-Nov-2025	200.8	201.2	199.5	201	15	35,35,280	16,000
17-Nov-2025	196.4	200.7	196	197.1	14	23,69,400	8,800
18-Nov-2025	201	201	196.35	196.35	8	14,21,440	5,600
19-Nov-2025	199.85	207.95	189	192.1	206	4,85,67,080	1,87,200
20-Nov-2025	191	195.4	191	195.4	14	27,95,200	14,400
21-Nov-2025	193	193	185.05	187	37	60,36,560	24,800
24-Nov-2025	186	188	185.25	185.6	19	37,30,400	16,000
25-Nov-2025	186	189	182	183.1	13	19,23,000	9,600
26-Nov-2025	180	180	178	178.05	24	1,38,10,120	73,600
27-Nov-2025	180	180	176.05	180	9	28,73,320	14,400
28-Nov-2025	179.65	179.65	179	179	3	21,54,800	12,000
01-Dec-2025	176	176	168.75	169	17	56,47,760	32,000
02-Dec-2025	170	182.5	153.6	179.4	61	98,52,840	45,600
03-Dec-2025	179.4	187.95	179.4	180	21	36,52,720	16,000
05-Dec-2025	180	180	170	170.05	9	13,91,240	8,000
08-Dec-2025	168	168.35	158.05	159.5	24	61,56,480	36,000
09-Dec-2025	167.25	168	167	167.5	22	30,77,600	18,400
10-Dec-2025	183	183	162.25	162.25	10	13,40,600	6,400

Ducol Organics: Related NEWS

No Record Found

Invest wise with Expert advice