Ducon Infratechnologies share price history

NSE: DUCONBSE: 534674Industrial ManufacturingSmall Cap

Ducon Infratechnologies Limited · Formerly Dynacons Technologies · Face value ₹1 · Listed Oct 2012

₹1.25₹0.02 (1.57%)BSE ₹1.25

Share price at the NSE close on 30 Oct 2026. Previous close ₹1.27.

30 Oct: open ₹1.31, high ₹1.31, low ₹1.22

52-week range of traded prices to 30 Oct 2026

₹1.15Low, 18 Sep 2026₹5.40High, 12 Nov 2025

Next results date: the board meets on 5 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹72 Cr2,850th largest listed
P/E: 7.17
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 6.0%
ROCE: 7.7%
Debt to equity: 0.63
Volume, NSE: 6,76,31067.2% delivered

Ducon Infratechnologies share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Ducon Infratechnologies' share price is on record from 9 Oct 2012, when it closed at ₹3.64, to 30 Oct 2026. Its highest close was ₹79.64 on 3 Nov 2016 and its lowest ₹0.23 on 28 Feb 2014, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.25	−64.7%	4.19	1.23	3.60	4.30	1.15	20,43,73,320
2025	3.54	−54.3%	7.99	3.44	7.74	8.24	3.38	16,83,90,919
2024	7.74	−15.4%	12.50	6.60	9.40	12.75	6.60	25,30,82,001
2023	9.15	−28.0%	14.00	5.30	13.00	16.45	5.05	16,35,68,442
2022	12.70	−34.6%	30.40	10.35	20.36	31.60	9.40	13,05,00,836
2021	19.41	+202.8%	19.41	5.09	6.73	19.41	4.91	4,57,37,153
2020	6.41	+34.3%	6.91	2.23	5.14	7.18	2.14	1,78,19,130
2019	4.77	−57.7%	16.73	4.00	11.18	18.09	3.91	7,34,20,381
2018	11.27	−71.7%	50.95	10.68	39.41	52.73	10.36	5,36,04,110
2017	39.77	−21.9%	71.95	25.82	51.82	74.95	24.77	4,65,17,444
2016	50.91	+219.1%	79.64	11.95	15.82	83.59	11.45	3,11,51,905
2015	15.95	+538.2%	20.50	1.95	2.45	20.73	1.86	1,37,99,419
2014	2.50	+587.5%	3.50	0.23	0.36	3.64	0.23	69,38,826
2013	0.36	−69.2%	1.23	0.32	1.23	1.23	0.32	4,67,308
2012	1.18	–	3.64	1.14	3.82	3.82	1.09	18,27,629

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 9 Oct 2012. The 2013 close is its last trade, on 11 Dec 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.25	−8.1%	1.37	1.56	1.21	2,08,99,964
Sep 2026	1.36	−28.0%	1.88	2.15	1.15	8,50,01,917
Aug 2026	1.89	−35.9%	3.00	3.65	1.79	2,26,43,941
Jul 2026	2.95	−7.8%	3.27	3.30	2.81	48,57,198
Jun 2026	3.20	−9.6%	3.61	3.97	3.18	83,58,779
May 2026	3.54	+8.9%	3.25	3.67	3.10	44,19,403
Apr 2026	3.25	+41.9%	2.34	3.76	2.34	87,63,240
Mar 2026	2.29	−30.8%	3.14	3.35	2.22	1,35,27,044
Feb 2026	3.31	+3.4%	3.27	4.30	3.10	2,73,16,724
Jan 2026	3.20	−9.6%	3.60	3.69	2.81	85,85,110
Dec 2025	3.54	−15.7%	4.21	4.80	3.38	1,11,05,388
Nov 2025	4.20	−12.9%	4.85	5.40	4.06	87,90,467
Oct 2025	4.82	−11.9%	5.49	5.77	4.49	1,98,28,069
Sep 2025	5.47	+0.7%	5.45	6.45	5.01	1,20,00,058
Aug 2025	5.43	−5.7%	5.74	5.94	5.06	61,94,171
Jul 2025	5.76	−12.7%	6.70	6.91	5.70	90,60,332
Jun 2025	6.60	−5.4%	6.94	7.18	5.80	1,81,58,316
May 2025	6.98	+16.1%	6.00	7.05	5.18	1,74,60,622
Apr 2025	6.01	+27.9%	4.80	7.05	4.74	1,67,33,623
Mar 2025	4.70	−17.4%	5.65	6.48	4.58	2,04,61,558
Feb 2025	5.69	−16.4%	6.99	7.87	5.60	1,21,24,177
Jan 2025	6.81	−12.0%	7.74	8.24	6.40	1,64,74,138
Dec 2024	7.74	−5.7%	8.27	8.97	7.20	1,36,24,315
Nov 2024	8.21	+1.1%	8.38	9.35	7.62	1,37,09,914
Oct 2024	8.12	−17.3%	9.88	10.10	7.16	4,36,96,948
Sep 2024	9.82	−5.2%	10.51	11.28	9.02	2,47,84,985
Aug 2024	10.36	+25.6%	8.45	11.96	7.55	9,81,27,510
Jul 2024	8.25	−0.6%	8.44	9.12	7.11	76,65,551
Jun 2024	8.30	+19.4%	6.95	8.40	6.65	34,04,139
May 2024	6.95	−6.1%	7.40	8.55	6.60	40,53,983
Apr 2024	7.40	+4.2%	7.15	8.75	7.15	51,41,989
Mar 2024	7.10	−31.1%	10.50	10.90	7.10	76,53,417
Feb 2024	10.30	−3.3%	10.60	12.50	9.80	88,42,161
Jan 2024	10.65	+16.4%	9.40	12.75	9.20	2,23,77,089
Dec 2023	9.15	+5.2%	8.60	10.65	8.20	2,02,88,812
Nov 2023	8.70	+31.8%	6.75	10.00	6.50	2,22,95,422
Oct 2023	6.60	−8.3%	7.20	7.45	6.35	20,48,046
Sep 2023	7.20	+24.1%	5.85	7.85	5.85	23,04,596
Aug 2023	5.80	−16.5%	6.85	6.85	5.60	14,67,215
Jul 2023	6.95	+3.0%	6.85	7.95	6.45	29,58,733
Jun 2023	6.75	0.0%	6.85	7.20	6.55	62,32,872
May 2023	6.75	−5.6%	7.20	8.35	6.75	78,39,593
Apr 2023	7.15	+28.8%	5.75	7.25	5.60	82,03,003
Mar 2023	5.55	−30.2%	8.00	8.80	5.05	1,41,46,178
Feb 2023	7.95	−23.6%	10.65	10.65	7.80	52,20,740
Jan 2023	10.40	−18.1%	13.00	16.45	9.70	7,05,63,232
Dec 2022	12.70	+17.1%	10.90	12.90	9.40	1,42,98,973
Nov 2022	10.85	−15.6%	13.00	14.95	10.50	2,29,53,963
Oct 2022	12.85	−4.1%	13.60	16.35	11.10	75,64,260
Sep 2022	13.40	−6.3%	14.75	17.40	13.05	2,16,71,318
Aug 2022	14.30	−3.1%	14.90	15.80	13.25	47,13,845
Jul 2022	14.75	−21.3%	18.75	21.60	14.00	2,20,50,539
Jun 2022	18.75	−8.1%	20.25	25.50	16.45	99,44,489
May 2022	20.40	−20.8%	25.75	26.50	19.50	42,65,147
Apr 2022	25.75	+33.3%	19.09	31.60	19.09	92,98,436
Mar 2022	19.32	−16.8%	24.36	26.82	19.05	43,09,730
Feb 2022	23.23	+11.3%	19.86	24.05	17.91	41,81,847
Jan 2022	20.86	+7.5%	20.36	28.45	20.36	52,48,289
Dec 2021	19.41	+137.2%	8.36	19.41	8.09	71,23,417
Nov 2021	8.18	−12.2%	9.00	10.41	8.00	81,31,490
Oct 2021	9.32	+2.0%	9.23	12.36	8.91	36,98,856
Sep 2021	9.14	−15.9%	10.68	11.36	8.73	13,39,136
Aug 2021	10.86	−18.7%	13.36	14.00	8.45	15,79,684
Jul 2021	13.36	−13.3%	14.68	16.77	11.45	34,19,660
Jun 2021	15.41	+140.4%	6.59	15.41	6.36	79,86,088
May 2021	6.41	−2.8%	6.64	6.86	6.00	23,46,108
Apr 2021	6.59	+20.8%	5.64	7.59	5.18	35,56,326
Mar 2021	5.45	−15.5%	6.23	6.73	4.95	30,38,571
Feb 2021	6.45	+11.8%	6.05	7.09	4.91	20,56,023
Jan 2021	5.77	−9.9%	6.73	7.36	5.36	14,61,794
Dec 2020	6.41	+65.9%	4.00	7.18	3.73	24,25,745
Nov 2020	3.86	+13.3%	3.41	4.55	3.23	20,43,286
Oct 2020	3.41	0.0%	3.41	3.82	3.18	6,99,601
Sep 2020	3.41	−5.1%	3.73	3.86	3.23	11,15,352
Aug 2020	3.59	+6.8%	3.41	4.18	3.36	14,00,959
Jul 2020	3.36	−22.9%	4.55	4.55	3.14	13,89,808
Jun 2020	4.36	+31.5%	3.45	4.55	3.45	14,95,964
May 2020	3.32	+28.1%	2.68	3.32	2.36	7,24,128
Apr 2020	2.59	+16.3%	2.14	2.86	2.14	14,98,349
Mar 2020	2.23	−49.0%	4.36	4.55	2.23	8,46,535
Feb 2020	4.36	−5.9%	4.18	6.59	4.14	28,94,031
Jan 2020	4.64	−2.9%	5.14	5.14	4.23	12,85,373
Dec 2019	4.77	−5.4%	4.86	5.27	4.05	11,27,452
Nov 2019	5.05	+7.8%	4.91	6.14	4.64	9,89,265
Oct 2019	4.68	−12.0%	5.27	5.45	3.91	11,20,170
Sep 2019	5.32	+23.2%	4.27	7.00	4.18	16,38,142
Aug 2019	4.32	−15.9%	5.23	6.00	4.18	16,74,415
Jul 2019	5.14	−28.0%	7.18	7.68	4.82	35,77,055
Jun 2019	7.14	−55.0%	16.45	17.73	6.73	2,69,93,876
May 2019	15.86	+17.1%	13.82	18.09	11.73	1,71,50,676
Apr 2019	13.55	+23.1%	10.82	14.82	10.41	82,30,044
Mar 2019	11.00	+20.4%	9.14	12.59	8.64	43,05,527
Feb 2019	9.14	−20.9%	12.91	13.09	8.50	31,14,384
Jan 2019	11.55	+2.4%	11.18	11.91	7.86	34,99,377
Dec 2018	11.27	−3.9%	12.14	13.55	10.36	17,33,487
Nov 2018	11.73	−1.1%	12.00	15.32	11.50	19,29,368
Oct 2018	11.86	−11.5%	13.23	14.41	11.45	18,33,068
Sep 2018	13.41	−21.3%	17.09	17.55	12.41	33,47,445
Aug 2018	17.05	+0.3%	16.68	20.64	16.18	1,05,19,286
Jul 2018	17.00	−6.5%	18.18	24.05	16.45	67,99,999
Jun 2018	18.18	−32.3%	27.23	28.00	17.45	44,86,783
May 2018	26.86	+1.0%	27.55	29.95	24.77	26,50,359
Apr 2018	26.59	−3.1%	27.32	32.95	26.32	46,32,660
Mar 2018	27.45	−6.8%	29.77	31.95	25.68	37,15,910
Feb 2018	29.45	−20.3%	37.27	38.77	27.41	37,22,025
Jan 2018	36.95	−7.1%	39.41	52.73	36.45	82,33,721
Dec 2017	39.77	+8.4%	38.64	43.82	33.68	38,76,390
Nov 2017	36.68	+16.1%	32.00	45.59	30.05	57,11,197
Oct 2017	31.59	+0.7%	31.27	37.50	30.64	25,64,894
Sep 2017	31.36	+5.5%	29.95	41.00	29.95	45,96,192
Aug 2017	29.73	+2.2%	28.68	33.36	25.05	18,35,900
Jul 2017	29.09	−11.0%	33.82	35.95	28.91	21,05,180
Jun 2017	32.68	−3.9%	33.14	35.27	24.77	35,23,359
May 2017	34.00	+4.5%	33.55	45.36	31.59	41,28,781
Apr 2017	32.55	−10.4%	36.27	38.95	32.32	31,11,115
Mar 2017	36.32	−32.2%	51.86	56.18	31.18	78,13,819
Feb 2017	53.55	−6.6%	58.18	68.00	52.55	32,18,543
Jan 2017	57.32	+12.6%	51.82	74.95	50.18	40,32,074
Dec 2016	50.91	−11.7%	60.55	63.73	45.77	37,80,715
Nov 2016	57.68	−16.2%	72.27	83.59	41.05	27,19,410
Oct 2016	68.86	+128.5%	31.64	68.86	31.64	52,52,485
Sep 2016	30.14	+152.1%	12.23	30.14	11.86	66,88,608
Aug 2016	11.95	−3.3%	11.86	13.55	11.68	16,81,158
Jul 2016	12.36	−11.4%	13.95	16.36	12.00	14,70,456
Jun 2016	13.95	+0.7%	14.23	14.73	11.64	17,70,827
May 2016	13.86	−2.2%	14.18	15.73	12.27	9,84,986
Apr 2016	14.18	−4.0%	15.18	16.18	13.73	7,50,406
Mar 2016	14.77	+20.8%	13.00	18.05	11.45	23,33,186
Feb 2016	12.23	−26.3%	17.18	17.18	11.64	15,75,613
Jan 2016	16.59	+4.0%	15.82	18.59	11.86	21,44,056
Dec 2015	15.95	+12.1%	14.91	18.05	14.05	18,22,310
Nov 2015	14.23	−27.0%	18.55	20.41	12.23	12,47,868
Oct 2015	19.50	+35.8%	15.05	20.73	13.36	33,33,439
Sep 2015	14.36	+119.4%	6.23	14.36	6.09	18,48,625
Aug 2015	6.55	+6.7%	6.41	8.86	6.00	20,93,242
Jul 2015	6.14	+98.5%	3.23	6.14	3.09	10,51,234
Jun 2015	3.09	−2.9%	3.05	3.27	2.41	1,42,349
May 2015	3.18	−13.6%	3.68	3.86	2.68	3,74,789
Apr 2015	3.68	+39.7%	2.59	4.41	2.59	6,95,921
Mar 2015	2.64	−13.4%	3.18	3.45	2.23	4,87,733
Feb 2015	3.05	+55.8%	2.05	3.14	1.86	4,69,104
Jan 2015	1.95	−21.8%	2.45	3.05	1.95	2,32,807
Dec 2014	2.50	−19.1%	3.09	3.18	2.41	2,58,836
Nov 2014	3.09	+1.5%	2.95	3.64	2.55	4,87,835
Oct 2014	3.05	+34.0%	2.36	3.55	2.36	8,30,765
Sep 2014	2.27	+117.4%	1.09	2.27	1.09	28,27,679
Aug 2014	1.05	+130.0%	0.45	1.05	0.41	17,74,044
Jul 2014	0.45	−28.6%	0.68	0.73	0.36	1,53,493
Jun 2014	0.64	+75.0%	0.36	0.82	0.36	2,69,927
May 2014	0.36	+33.3%	0.27	0.45	0.23	1,05,589
Apr 2014	0.27	−40.0%	0.41	0.50	0.27	41,285
Mar 2014	0.45	+100.0%	0.23	0.55	0.23	97,416
Feb 2014	0.23	−16.7%	0.27	0.36	0.23	38,559
Jan 2014	0.27	−25.0%	0.36	0.41	0.27	53,400
Dec 2013	0.36	−11.1%	0.45	0.45	0.32	6,032
Nov 2013	0.41	+12.5%	0.36	0.41	0.32	20,763
Oct 2013	0.36	−33.3%	0.50	0.50	0.36	2,637
May 2013	0.55	0.0%	0.55	0.55	0.55	111
Apr 2013	0.55	−14.3%	0.68	0.68	0.55	17,620
Mar 2013	0.64	+16.7%	0.55	0.73	0.36	92,389
Feb 2013	0.55	−40.0%	0.91	0.91	0.55	1,33,668
Jan 2013	0.91	−23.1%	1.23	1.23	0.91	1,94,088
Dec 2012	1.18	−23.5%	1.50	1.50	1.09	3,22,467
Nov 2012	1.55	−32.0%	2.23	2.36	1.55	4,66,685
Oct 2012	2.27	–	3.82	3.82	1.59	10,38,477

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	1.31	1.31	1.22	1.25	1.26	6,76,310	67.2%
29 Oct 2026	1.29	1.32	1.27	1.27	1.29	9,70,238	64.5%
28 Oct 2026	1.30	1.32	1.25	1.29	1.30	7,67,675	78.9%
27 Oct 2026	1.27	1.30	1.25	1.28	1.28	8,16,769	55.8%
26 Oct 2026	1.29	1.31	1.21	1.24	1.24	6,52,702	75.6%
23 Oct 2026	1.34	1.34	1.25	1.27	1.27	7,28,320	82.9%
22 Oct 2026	1.33	1.35	1.28	1.31	1.31	9,98,107	65.6%
21 Oct 2026	1.37	1.37	1.30	1.33	1.34	7,85,599	88.9%
19 Oct 2026	1.41	1.41	1.31	1.34	1.34	11,16,355	70.7%
16 Oct 2026	1.36	1.39	1.36	1.37	1.38	4,13,105	83.0%
15 Oct 2026	1.38	1.41	1.36	1.36	1.38	6,23,497	81.4%
14 Oct 2026	1.39	1.41	1.36	1.38	1.38	8,49,486	57.2%
13 Oct 2026	1.37	1.40	1.34	1.38	1.38	10,16,668	47.3%
12 Oct 2026	1.42	1.42	1.35	1.37	1.38	9,50,041	58.6%
9 Oct 2026	1.48	1.48	1.37	1.39	1.42	12,58,029	75.4%
8 Oct 2026	1.56	1.56	1.42	1.44	1.45	25,45,594	57.3%
7 Oct 2026	1.49	1.49	1.42	1.49	1.48	12,41,981	81.0%
6 Oct 2026	1.42	1.42	1.42	1.42	1.42	3,14,932	100.0%
5 Oct 2026	1.35	1.36	1.32	1.36	1.35	4,69,110	99.3%
1 Oct 2026	1.37	1.39	1.30	1.30	1.32	37,05,446	50.0%
30 Sep 2026	1.37	1.43	1.35	1.36	1.38	38,09,077	50.9%
29 Sep 2026	1.42	1.46	1.42	1.42	1.42	31,14,371	57.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Ducon Infratechnologies bonus and split history

Ex-date	Event	Price factor	What happened
25 Aug 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
25 Aug 2026	Price move	–	A corporate action went ex within three days of this move (Rights 10:13 @ Premium Rs 0/-, ex-date 25 Aug 2026), and its terms do not account for the move. Not adjusted for.
30 Aug 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
10 Jan 2023	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
18 Apr 2022	Bonus	0.9091	Holders received 1 bonus share for every 10 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.