Ducol Organics

Ducol Organics & Colours Ltd Historical Data

NSEBSE

₹180

(1.10%)

Nov 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/10/2025

To Date

27/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Nov-2025	190.05	196.9	190.05	195.6	16	29,59,520	11,200
07-Nov-2025	204.95	204.95	196.5	197.25	15	99,69,440	49,600
10-Nov-2025	192	198	189	196.95	59	1,47,16,520	60,000
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

Ducol Organics: Related NEWS

No Record Found

Invest wise with Expert advice