Ducol Organics

Ducol Organics & Colours Ltd Historical Data

NSEBSE

₹182.35

(1.73%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	163.7	163.75	163.7	163.75	2	2,61,960	1,600
19-Sep-2025	156	163.5	156	163.35	12	15,33,280	7,200
22-Sep-2025	164	165	161	161	8	69,86,400	42,400
23-Sep-2025	161.1	161.1	157.25	159	4	5,10,680	3,200
24-Sep-2025	161.5	162	155	156.15	17	40,18,640	24,000
25-Sep-2025	155.4	157.8	155.4	157.8	11	13,79,800	8,000
29-Sep-2025	165.8	169.6	164	164.35	27	43,71,120	24,000
30-Sep-2025	162.7	165.5	153	162.3	44	56,68,120	19,200
01-Oct-2025	162	165.5	160	162.85	34	67,34,320	34,400
03-Oct-2025	162.95	171	162.8	167.2	64	1,53,45,080	59,200
06-Oct-2025	167	167	163.35	163.85	22	81,89,840	48,800
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

Ducol Organics: Related NEWS

No Record Found

Invest wise with Expert advice