Ducol Organics

Ducol Organics & Colours Ltd Historical Data

NSEBSE

₹145

(-1.13%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Jul-2025	125	135	124.25	129.65	43	77,31,600	53,600
28-Jul-2025	130.05	136	130.05	132.75	39	64,58,680	43,200
29-Jul-2025	132.6	137.8	129	134	20	34,11,720	23,200
30-Jul-2025	134.05	134.05	132.2	133.5	18	19,24,000	12,000
31-Jul-2025	133.1	134	133.1	134	7	7,48,640	5,600
01-Aug-2025	134	141.9	132.95	135.2	14	16,13,280	11,200
04-Aug-2025	139.45	139.45	136	137	22	41,71,280	29,600
05-Aug-2025	138	139	136	137.25	10	20,85,920	15,200
06-Aug-2025	135	143	134.9	140.95	20	23,28,200	16,800
07-Aug-2025	139.8	139.8	133	136.8	9	9,79,040	4,800
08-Aug-2025	138	138.4	138	138.2	2	2,21,120	1,600
11-Aug-2025	136	143	136	139.2	12	13,34,400	8,800
12-Aug-2025	138.2	143	135.05	139.5	15	18,76,400	12,000
13-Aug-2025	140.9	145	140.9	141.95	26	33,04,040	22,400
14-Aug-2025	145	147	140.1	144.35	43	1,09,00,120	64,000
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

Ducol Organics: Related NEWS

No Record Found

Invest wise with Expert advice