Duncan Engineering share price history

BSE: 504908Auto ComponentsSmall Cap

Duncan Engineering Limited · Face value ₹10 · Listed Jan 1972

₹223.35₹49.65 (18.19%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹273.00.

30 Oct: open ₹270.05, high ₹270.05, low ₹218.40

52-week range of traded prices to 30 Oct 2026

₹218.40Low, 30 Oct 2026₹539.00High, 31 Oct 2025

Market cap: ₹83 Cr2,614th largest listed
P/E: 24.17
P/B: 1.39
Dividend yield: 1.34%
ROE: 5.7%
ROCE: 4.8%
Debt to equity: 0.08
Volume, BSE: 27,864

Duncan Engineering share price by year, month and day

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

Duncan Engineering's share price is on record from 2 Jan 2007, when it closed at ₹177.90, to 30 Oct 2026. Its highest close was ₹888.75 on 18 Oct 2024 and its lowest ₹34.00 on 11 Nov 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	223.35	−49.5%	497.85	223.35	444.00	519.50	218.40	2,17,248
2025	442.35	−10.6%	543.05	287.00	513.95	565.00	276.75	2,98,736
2024	494.65	−10.4%	888.75	404.45	568.95	902.00	383.50	6,10,252
2023	552.05	+50.7%	592.35	320.30	372.00	625.00	320.00	6,00,802
2022	366.25	+47.4%	417.45	191.20	245.00	454.00	182.05	6,08,623
2021	248.40	+106.0%	270.45	104.65	120.00	302.00	92.00	5,90,964
2020	120.60	+6.7%	128.90	74.00	115.55	142.95	67.00	1,01,046
2019	113.00	+45.0%	135.65	70.05	81.80	136.55	68.80	99,926
2018	77.95	−29.2%	111.45	63.00	105.35	116.00	60.20	1,17,432
2017	110.10	+39.5%	128.00	72.00	78.50	140.80	70.10	1,42,044
2016	78.95	−33.6%	131.70	63.65	130.70	143.70	62.00	1,95,741
2015	118.85	+48.7%	118.85	60.30	75.10	118.85	57.55	3,28,252
2014	79.90	+66.5%	109.60	43.35	50.40	115.50	40.50	3,46,879
2013	48.00	−28.6%	69.75	34.00	63.70	72.75	33.35	88,952
2012	67.20	−21.9%	109.00	67.20	81.10	114.00	66.00	1,79,318
2011	86.00	−33.8%	141.20	77.50	133.80	152.00	77.50	1,75,509
2010	130.00	−29.8%	252.35	121.00	202.40	269.40	118.50	21,16,557
2009	185.15	+143.6%	185.15	72.80	82.90	190.00	63.00	4,01,922
2008	76.00	−73.2%	344.95	62.70	298.00	379.00	57.50	5,29,725
2007	283.90	–	382.40	148.50	174.00	400.00	144.10	33,53,170

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	223.35	−32.3%	328.35	339.75	218.40	76,948
Sep 2026	330.00	−9.7%	365.50	379.70	321.00	40,987
Aug 2026	365.50	−2.9%	377.00	404.85	335.05	44,227
Jul 2026	376.55	+4.5%	362.05	400.00	358.00	7,746
Jun 2026	360.25	−7.8%	390.00	410.95	319.30	10,832
May 2026	390.55	−1.6%	392.00	423.00	372.30	4,594
Apr 2026	396.90	+7.9%	386.50	419.00	358.00	9,188
Mar 2026	368.00	−13.5%	426.00	432.95	351.50	8,172
Feb 2026	425.60	−2.0%	426.00	493.00	418.85	10,359
Jan 2026	434.50	−1.8%	444.00	519.50	415.00	4,195
Dec 2025	442.35	−6.2%	457.85	528.00	441.00	11,888
Nov 2025	471.45	−4.9%	496.00	519.00	403.05	26,877
Oct 2025	495.50	+18.3%	419.00	539.00	406.30	16,782
Sep 2025	419.00	−0.7%	438.90	487.95	405.20	17,299
Aug 2025	421.90	−13.0%	488.30	513.95	405.00	8,178
Jul 2025	485.00	+16.7%	420.00	565.00	409.00	27,027
Jun 2025	415.55	−4.2%	430.05	458.85	398.00	7,230
May 2025	433.75	−3.1%	447.75	459.00	370.00	8,332
Apr 2025	447.75	+21.4%	369.75	465.80	369.75	14,961
Mar 2025	368.95	+23.0%	299.90	373.90	285.05	50,486
Feb 2025	299.90	−26.1%	414.20	428.85	276.75	55,141
Jan 2025	406.05	−17.9%	513.95	564.50	380.50	54,535
Dec 2024	494.65	−22.2%	653.85	665.00	485.00	35,886
Nov 2024	635.55	−7.7%	709.25	749.00	620.05	22,756
Oct 2024	688.50	+5.6%	640.05	902.00	589.50	1,04,550
Sep 2024	651.90	−9.5%	742.00	742.00	645.30	17,672
Aug 2024	719.95	+12.2%	623.30	739.95	585.00	37,619
Jul 2024	641.80	+15.3%	564.90	658.05	522.00	79,994
Jun 2024	556.55	+30.8%	430.00	568.75	383.50	67,453
May 2024	425.60	−4.7%	455.00	474.45	399.80	25,033
Apr 2024	446.70	+4.5%	425.10	478.75	420.00	41,115
Mar 2024	427.55	+2.0%	434.75	506.45	399.00	65,227
Feb 2024	419.00	−8.9%	459.85	476.15	390.40	47,486
Jan 2024	459.85	−16.7%	568.95	589.00	430.00	65,461
Dec 2023	552.05	+36.6%	404.00	564.00	377.90	1,01,504
Nov 2023	404.00	+1.9%	407.80	436.00	371.15	17,468
Oct 2023	396.50	−7.4%	428.50	464.15	373.00	28,211
Sep 2023	428.25	−1.8%	456.95	460.75	400.30	20,939
Aug 2023	436.20	−12.3%	490.00	520.00	430.00	19,340
Jul 2023	497.40	+15.5%	449.95	625.00	419.95	1,16,522
Jun 2023	430.80	−4.1%	469.75	535.00	426.00	57,215
May 2023	449.20	+15.4%	385.00	538.00	385.00	1,06,691
Apr 2023	389.25	+10.5%	354.00	398.70	335.30	13,347
Mar 2023	352.20	−6.0%	384.70	400.00	320.00	37,594
Feb 2023	374.50	−0.1%	380.00	415.00	340.00	29,009
Jan 2023	375.05	+2.4%	372.00	437.90	350.00	52,962
Dec 2022	366.25	−3.9%	392.80	431.00	326.05	39,740
Nov 2022	381.25	+32.2%	288.45	454.00	280.10	1,55,061
Oct 2022	288.45	+17.7%	271.00	349.85	255.50	38,372
Sep 2022	245.05	0.0%	233.40	307.60	233.40	23,739
Aug 2022	245.05	+0.4%	233.00	283.95	230.30	18,971
Jul 2022	244.00	+13.0%	216.00	268.40	210.25	16,421
Jun 2022	216.00	−6.3%	221.05	272.95	199.55	17,363
May 2022	230.50	+4.3%	214.00	267.20	182.05	21,158
Apr 2022	221.00	−2.6%	225.00	258.00	214.10	19,596
Mar 2022	227.00	−1.0%	229.40	254.70	211.60	39,006
Feb 2022	229.40	−32.5%	333.00	361.70	218.40	48,995
Jan 2022	339.80	+36.8%	245.00	437.45	238.95	1,70,201
Dec 2021	248.40	+20.0%	215.00	302.00	187.00	73,873
Nov 2021	207.00	+14.8%	189.00	222.00	173.10	25,447
Oct 2021	180.35	−8.2%	196.90	240.00	170.50	80,512
Sep 2021	196.45	−5.4%	211.75	216.00	185.50	28,718
Aug 2021	207.60	−1.4%	218.00	246.30	156.85	1,07,026
Jul 2021	210.45	+32.8%	169.40	234.80	156.15	1,26,944
Jun 2021	158.50	−6.7%	168.00	185.00	150.00	33,435
May 2021	169.90	+53.5%	107.50	196.00	107.50	85,260
Apr 2021	110.70	−3.7%	127.00	131.95	92.00	7,362
Mar 2021	114.90	+3.7%	111.00	124.95	100.25	4,973
Feb 2021	110.85	−1.5%	117.00	129.90	93.05	5,937
Jan 2021	112.55	−6.7%	120.00	148.70	103.00	11,477
Dec 2020	120.60	+23.7%	99.85	142.95	87.40	8,577
Nov 2020	97.50	+0.2%	111.10	111.10	83.00	8,268
Oct 2020	97.35	−0.7%	103.95	113.75	87.00	11,395
Sep 2020	98.00	+1.6%	94.05	110.00	90.10	10,007
Aug 2020	96.50	+0.1%	96.40	109.75	85.80	8,609
Jul 2020	96.40	−6.0%	97.55	106.45	92.05	2,831
Jun 2020	102.60	+8.0%	90.00	118.90	82.00	13,003
May 2020	95.00	−3.9%	110.95	124.00	77.00	2,316
Apr 2020	98.90	+12.4%	80.05	115.95	70.30	5,944
Mar 2020	88.00	−22.1%	122.85	123.00	67.00	6,663
Feb 2020	113.00	+0.3%	115.95	125.90	91.00	6,501
Jan 2020	112.70	−0.3%	115.55	137.00	106.00	16,932
Dec 2019	113.00	−4.5%	120.00	128.00	103.05	8,996
Nov 2019	118.30	−6.5%	126.50	136.00	114.05	12,601
Oct 2019	126.50	+26.1%	100.00	136.55	98.40	14,874
Sep 2019	100.30	+7.7%	88.50	115.50	84.25	7,751
Aug 2019	93.10	−7.6%	105.75	110.00	89.30	7,644
Jul 2019	100.75	+11.4%	94.90	107.00	92.00	9,371
Jun 2019	90.40	−4.1%	89.65	111.10	86.10	5,846
May 2019	94.25	+24.2%	79.65	111.85	79.65	16,760
Apr 2019	75.90	+6.0%	70.05	83.45	68.80	2,780
Mar 2019	71.60	−0.8%	70.00	79.50	70.00	1,575
Feb 2019	72.15	−8.0%	76.00	82.55	70.80	2,176
Jan 2019	78.40	+0.6%	81.80	90.65	76.50	9,552
Dec 2018	77.95	−2.7%	77.00	91.80	74.70	8,602
Nov 2018	80.15	−7.9%	81.00	93.75	77.15	5,593
Oct 2018	87.00	−4.8%	86.85	99.85	77.05	4,545
Sep 2018	91.40	+4.9%	87.95	94.45	82.00	7,501
Aug 2018	87.15	+25.2%	69.00	93.25	69.00	14,322
Jul 2018	69.60	−11.6%	79.95	98.00	68.40	8,029
Jun 2018	78.70	+4.2%	79.30	86.45	69.00	4,155
May 2018	75.55	+4.8%	72.25	78.65	66.70	15,613
Apr 2018	72.10	+3.8%	72.90	81.90	66.10	2,968
Mar 2018	69.45	−7.4%	75.00	78.75	60.20	6,234
Feb 2018	75.00	−12.5%	83.00	88.80	70.20	23,239
Jan 2018	85.75	−22.1%	105.35	116.00	80.10	16,631
Dec 2017	110.10	+9.9%	100.00	118.80	95.00	5,423
Nov 2017	100.20	−12.0%	109.55	109.55	91.20	10,459
Oct 2017	113.90	+25.1%	95.00	140.80	88.00	26,404
Sep 2017	91.05	+9.0%	89.80	108.00	76.15	13,266
Aug 2017	83.55	+0.2%	81.05	93.00	71.10	7,055
Jul 2017	83.35	−3.9%	80.20	91.00	78.25	10,384
Jun 2017	86.70	+8.6%	80.05	90.00	75.10	8,879
May 2017	79.80	−15.1%	98.70	98.70	77.60	14,289
Apr 2017	94.00	+17.6%	76.05	94.40	72.00	10,722
Mar 2017	79.95	+7.7%	75.00	81.50	71.30	11,608
Feb 2017	74.25	−1.0%	74.00	81.00	70.10	15,721
Jan 2017	75.00	−5.0%	78.50	80.00	72.00	7,834
Dec 2016	78.95	+6.7%	86.35	86.35	67.00	3,348
Nov 2016	74.00	+1.6%	73.00	83.00	67.50	8,685
Oct 2016	72.85	+5.7%	68.95	80.80	62.55	26,731
Sep 2016	68.95	−1.6%	73.45	76.70	65.00	17,936
Aug 2016	70.05	−9.0%	77.00	79.00	67.70	8,354
Jul 2016	77.00	−0.1%	77.00	80.00	69.50	13,704
Jun 2016	77.05	+10.1%	62.00	83.00	62.00	16,097
May 2016	70.00	−13.9%	77.05	91.85	69.00	13,726
Apr 2016	81.30	+16.1%	74.95	85.00	70.50	6,740
Mar 2016	70.05	−3.4%	67.10	83.00	65.10	20,990
Feb 2016	72.50	−25.3%	89.55	98.85	65.00	18,865
Jan 2016	97.10	−18.3%	130.70	143.70	85.50	40,565
Dec 2015	118.85	+60.0%	73.55	118.85	73.00	1,11,706
Nov 2015	74.30	−8.2%	75.70	80.50	67.00	12,882
Oct 2015	80.95	+1.1%	86.00	90.00	76.00	21,561
Sep 2015	80.05	−5.8%	78.75	88.45	70.50	6,140
Aug 2015	85.00	+1.4%	89.75	102.00	69.05	33,721
Jul 2015	83.80	+4.9%	75.00	89.00	70.10	9,865
Jun 2015	79.90	+6.5%	74.15	81.00	57.55	20,489
May 2015	75.00	−9.7%	85.00	95.00	74.25	12,128
Apr 2015	83.10	+24.4%	69.50	105.40	62.00	46,077
Mar 2015	66.80	−15.6%	84.70	91.95	60.00	26,243
Feb 2015	79.15	−12.3%	89.95	95.50	70.25	12,448
Jan 2015	90.25	+13.0%	75.10	101.50	72.10	14,992
Dec 2014	79.90	−2.3%	74.05	88.60	74.05	6,876
Nov 2014	81.75	−0.1%	79.50	104.35	78.10	31,626
Oct 2014	81.85	−1.1%	86.40	93.30	72.20	16,222
Sep 2014	82.80	+13.4%	76.95	115.50	67.15	1,44,223
Aug 2014	73.00	+2.8%	71.00	85.75	62.05	28,969
Jul 2014	71.00	−9.6%	76.05	93.00	69.30	33,151
Jun 2014	78.50	+14.8%	71.45	84.95	68.10	49,940
May 2014	68.40	+5.2%	64.00	77.85	55.00	8,193
Apr 2014	65.00	+23.6%	50.00	71.40	50.00	10,000
Mar 2014	52.60	+15.7%	44.80	57.75	40.50	8,014
Feb 2014	45.45	−11.5%	48.80	50.35	42.50	4,504
Jan 2014	51.35	+7.0%	50.40	53.10	43.40	5,161
Dec 2013	48.00	+25.0%	37.25	48.00	37.10	11,251
Nov 2013	38.40	−2.2%	39.90	42.45	34.00	12,874
Oct 2013	39.25	+14.4%	34.80	39.25	33.90	9,524
Sep 2013	34.30	−14.8%	40.00	46.20	34.30	5,944
Aug 2013	40.25	−6.1%	40.80	42.00	33.35	3,022
Jul 2013	42.85	−14.3%	48.60	50.00	39.25	4,128
Jun 2013	50.00	−11.6%	53.75	53.75	48.00	225
May 2013	56.55	+6.7%	51.10	56.70	49.45	4,509
Apr 2013	53.00	+32.5%	39.00	58.00	38.25	3,487
Mar 2013	40.00	−16.4%	52.00	52.00	36.25	5,774
Feb 2013	47.85	−16.6%	54.30	59.90	40.80	5,619
Jan 2013	57.35	−14.7%	63.70	72.75	53.95	22,595
Dec 2012	67.20	−10.4%	75.05	86.90	67.00	12,079
Nov 2012	75.00	−6.4%	89.00	89.00	72.40	8,889
Oct 2012	80.15	+11.6%	69.35	84.50	69.35	15,264
Sep 2012	71.85	−0.9%	70.10	84.00	66.00	15,505
Aug 2012	72.50	−12.9%	87.90	87.90	70.30	7,239
Jul 2012	83.25	−7.3%	90.00	97.85	78.00	15,180
Jun 2012	89.85	+23.1%	72.30	94.30	71.20	11,471
May 2012	73.00	−10.3%	80.45	81.40	70.50	21,811
Apr 2012	81.35	+8.5%	79.95	82.00	69.75	9,023
Mar 2012	75.00	−24.1%	99.05	99.05	70.00	18,897
Feb 2012	98.85	+0.1%	102.95	114.00	94.60	26,011
Jan 2012	98.80	+14.9%	81.10	105.00	81.10	17,949
Dec 2011	86.00	−22.6%	110.05	112.95	77.50	10,162
Nov 2011	111.05	−11.9%	122.00	125.80	102.05	8,825
Oct 2011	126.00	+16.0%	115.00	130.30	109.10	8,537
Sep 2011	108.65	−11.8%	126.00	132.90	100.00	12,330
Aug 2011	123.20	+4.9%	111.80	136.00	98.00	7,976
Jul 2011	117.45	+22.3%	104.35	137.00	93.20	18,002
Jun 2011	96.00	−7.6%	99.00	108.85	94.10	11,462
May 2011	103.85	−19.5%	123.05	132.45	98.55	11,440
Apr 2011	128.95	+12.0%	118.85	137.00	117.00	23,838
Mar 2011	115.15	−14.1%	146.50	152.00	111.00	31,398
Feb 2011	134.00	+7.5%	124.00	143.45	117.00	15,668
Jan 2011	124.65	−4.1%	133.80	148.95	121.00	15,871
Dec 2010	130.00	+2.0%	128.50	147.50	125.00	28,031
Nov 2010	127.50	−13.9%	153.00	160.65	121.90	28,763
Oct 2010	148.00	−6.4%	161.00	162.25	147.00	22,693
Sep 2010	158.10	−16.8%	180.60	180.60	155.05	1,25,192
Aug 2010	190.10	+4.3%	185.90	257.15	177.25	1,81,274
Jul 2010	182.20	+2.9%	166.00	269.40	166.00	4,89,804
Jun 2010	177.00	+26.5%	149.50	194.10	120.25	6,78,883
May 2010	139.95	−8.6%	153.00	172.00	132.05	25,764
Apr 2010	153.05	+10.9%	143.00	173.40	142.40	44,207
Mar 2010	138.05	−4.4%	144.00	157.95	133.00	31,755
Feb 2010	144.45	+19.4%	126.35	144.45	118.50	18,802
Jan 2010	121.00	−34.6%	202.40	215.00	120.00	4,41,389
Dec 2009	185.15	+61.0%	118.00	190.00	116.00	83,086
Nov 2009	115.00	+2.7%	112.10	125.00	100.05	9,674
Oct 2009	111.95	−0.1%	108.00	138.00	108.00	9,628
Sep 2009	112.10	+11.0%	100.10	136.00	98.25	12,142
Aug 2009	101.00	+5.2%	97.00	104.50	86.70	19,039
Jul 2009	96.05	+4.6%	92.00	110.55	76.00	13,768
Jun 2009	91.85	−29.8%	130.00	134.95	89.15	27,296
May 2009	130.75	−16.3%	157.00	162.00	109.65	83,668
Apr 2009	156.20	+105.3%	76.00	156.20	76.00	83,576
Mar 2009	76.10	−14.2%	87.75	101.90	74.10	35,377
Feb 2009	88.65	+5.6%	75.05	97.00	67.05	11,286
Jan 2009	83.95	+10.5%	82.90	105.45	63.00	13,382
Dec 2008	76.00	+7.0%	77.00	89.00	57.50	17,085
Nov 2008	71.00	−23.8%	100.00	114.35	70.00	71,373
Oct 2008	93.20	−9.3%	105.00	120.00	82.70	89,016
Sep 2008	102.75	−30.7%	142.05	155.00	98.30	10,082
Aug 2008	148.20	−2.1%	145.00	155.90	129.05	11,487
Jul 2008	151.45	−2.5%	155.00	170.00	137.75	7,017
Jun 2008	155.40	−27.9%	204.75	204.75	145.40	5,725
May 2008	215.50	+29.7%	170.00	236.75	154.10	32,427
Apr 2008	166.15	+6.3%	163.95	194.00	147.05	19,801
Mar 2008	156.25	−3.6%	168.70	169.10	113.05	56,886
Feb 2008	162.15	−8.8%	186.50	194.95	148.70	30,699
Jan 2008	177.70	−37.4%	298.00	379.00	177.35	1,78,127
Dec 2007	283.90	+0.8%	272.00	317.60	262.30	98,315
Nov 2007	281.70	−25.1%	393.00	394.50	261.10	53,396
Oct 2007	376.25	+10.8%	342.20	379.40	249.50	1,42,211
Sep 2007	339.70	+0.1%	340.00	400.00	320.25	2,89,142
Aug 2007	339.25	+8.0%	318.00	368.00	284.05	2,51,800
Jul 2007	314.20	+29.4%	245.00	336.40	215.60	6,19,107
Jun 2007	242.75	+4.9%	236.45	273.00	207.50	5,97,334
May 2007	231.40	+32.2%	180.00	231.50	179.05	1,81,315
Apr 2007	175.00	+15.1%	157.00	178.50	147.05	37,725
Mar 2007	152.10	−13.5%	168.00	179.00	144.10	1,33,596
Feb 2007	175.90	−18.1%	204.20	240.70	174.00	3,68,931
Jan 2007	214.90	–	174.00	222.95	155.10	5,80,298

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	270.05	270.05	218.40	223.35	228.50	27,864
29 Oct 2026	271.70	282.05	271.60	273.00	274.55	858
28 Oct 2026	292.00	315.00	271.00	279.85	281.13	8,315
27 Oct 2026	310.25	310.25	303.00	303.10	–	87
26 Oct 2026	297.00	318.00	297.00	310.25	–	31
23 Oct 2026	290.00	290.05	290.00	290.05	290.05	441
22 Oct 2026	298.05	299.05	290.00	290.00	295.61	425
21 Oct 2026	311.05	311.05	290.05	297.60	295.82	430
16 Oct 2026	339.75	339.75	320.00	320.00	324.85	831
15 Oct 2026	335.00	335.00	326.05	326.05	331.93	155
14 Oct 2026	324.00	330.00	324.00	328.00	327.65	9,656
13 Oct 2026	315.00	325.00	315.00	322.50	324.49	10,241
12 Oct 2026	306.90	330.00	300.05	315.00	312.79	968
9 Oct 2026	295.30	309.00	290.00	301.50	293.55	330
8 Oct 2026	300.95	303.80	293.50	300.00	299.57	5,039
7 Oct 2026	307.00	307.00	300.00	300.95	300.79	208
6 Oct 2026	303.80	313.15	301.00	303.65	301.85	836
5 Oct 2026	322.20	322.20	283.05	298.80	301.41	10,174
1 Oct 2026	328.35	328.35	322.15	322.15	–	59
30 Sep 2026	326.00	330.00	325.40	330.00	325.52	458
29 Sep 2026	333.00	335.00	323.10	331.90	331.40	601
28 Sep 2026	350.00	350.00	321.10	339.05	328.04	251

Prices in ₹ per share as traded, not adjusted.