Ducol Organics Colours (DUCL)

DUCL
🏛️ India →
164.35
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 165.80 169.60 164.00 164.35 0.0M
2025-09-25 155.40 157.80 155.40 157.80 0.0M
2025-09-24 161.50 162.00 155.00 156.15 0.0M
2025-09-23 161.10 161.10 157.25 159.00 0.0M
2025-09-22 164.00 165.00 161.00 161.00 0.0M
2025-09-19 156.00 163.50 156.00 163.35 0.0M
2025-09-18 163.70 163.75 163.70 163.75 0.0M
2025-09-17 166.00 166.00 163.75 163.75 0.0M
2025-09-16 167.00 167.00 163.65 164.05 0.0M
2025-09-15 162.10 167.50 162.10 166.50 0.0M
2025-09-12 164.00 168.00 161.35 162.35 0.0M
2025-09-11 164.00 164.00 162.10 164.00 0.0M
2025-09-10 163.40 165.00 161.00 162.85 0.0M
2025-09-09 157.50 159.50 155.50 159.50 0.1M
2025-09-08 157.00 165.80 157.00 162.00 0.0M
2025-09-05 156.00 159.85 156.00 157.00 0.0M
2025-09-04 155.25 155.25 154.20 154.35 0.0M
2025-09-03 154.00 160.00 153.00 156.70 0.1M
2025-09-02 155.90 161.45 153.05 155.50 0.0M
2025-09-01 151.40 160.00 149.40 157.90 0.1M
2025-08-29 150.55 151.90 147.10 147.65 0.1M
2025-08-28 144.00 147.00 144.00 145.00 0.0M
2025-08-26 143.50 146.50 143.50 144.00 0.0M
2025-08-25 145.00 146.25 143.70 144.55 0.0M
2025-08-22 146.00 146.00 145.00 145.00 0.0M
2025-08-21 145.90 147.35 143.90 146.65 0.0M
2025-08-20 141.05 144.25 141.05 143.15 0.0M
2025-08-19 145.00 145.70 140.05 140.95 0.0M
2025-08-18 146.00 149.00 144.85 145.00 0.0M
2025-08-14 145.00 147.00 140.10 144.35 0.1M
2025-08-13 140.90 145.00 140.90 141.95 0.0M
2025-08-12 138.20 143.00 135.05 139.50 0.0M
2025-08-11 136.00 143.00 136.00 139.20 0.0M
2025-08-08 138.00 138.40 138.00 138.20 0.0M
2025-08-07 139.80 139.80 133.00 136.80 0.0M
2025-08-06 135.00 143.00 134.90 140.95 0.0M
2025-08-05 138.00 139.00 136.00 137.25 0.0M
2025-08-04 139.45 139.45 136.00 137.00 0.0M
2025-08-01 134.00 141.90 132.95 135.20 0.0M
2025-07-31 133.10 134.00 133.10 134.00 0.0M
2025-07-30 134.05 134.05 132.20 133.50 0.0M
2025-07-29 132.60 137.80 129.00 134.00 0.0M
2025-07-28 130.05 136.00 130.05 132.75 0.0M
2025-07-25 125.00 135.00 124.25 129.65 0.1M
2025-07-24 125.00 125.65 122.80 123.55 0.0M
2025-07-23 125.10 126.00 122.00 125.15 0.0M
2025-07-22 125.00 128.70 124.00 126.25 0.0M
2025-07-21 124.25 127.90 122.00 126.75 0.0M
2025-07-18 122.45 128.00 122.45 125.50 0.0M
2025-07-17 126.50 128.00 122.00 125.00 0.0M
2025-07-16 120.05 124.40 120.05 124.40 0.0M
2025-07-15 120.35 123.80 118.00 122.50 0.0M
2025-07-14 124.00 124.00 122.00 124.00 0.0M
2025-07-11 124.00 126.45 120.00 126.45 0.0M
2025-07-10 120.00 127.00 118.50 126.80 0.1M
2025-07-09 121.55 121.55 121.00 121.35 0.0M
2025-07-08 118.10 125.00 115.00 124.90 0.0M
2025-07-07 123.70 125.00 123.70 124.25 0.0M
2025-07-04 121.00 123.90 121.00 123.90 0.0M
2025-07-03 120.00 127.00 120.00 123.90 0.0M
2025-07-02 122.70 122.80 118.20 121.75 0.0M
2025-07-01 117.00 122.65 117.00 119.70 0.0M
2025-06-30 115.00 119.00 115.00 117.45 0.0M
2025-06-27 115.00 115.00 115.00 115.00 0.0M
2025-06-26 114.30 114.50 113.90 114.50 0.0M
2025-06-25 114.65 119.50 114.65 119.50 0.0M
2025-06-24 113.90 115.50 113.90 114.65 0.0M
2025-06-23 111.00 111.00 110.00 110.95 0.0M
2025-06-20 110.50 112.45 110.50 112.45 0.0M
2025-06-19 110.00 110.00 108.00 110.00 0.0M
2025-06-17 114.00 114.00 114.00 114.00 0.0M
2025-06-16 113.00 115.90 112.00 115.90 0.0M
2025-06-13 112.50 112.50 112.50 112.50 0.0M
2025-06-12 113.50 113.50 111.75 112.45 0.0M
2025-06-11 110.00 123.95 109.00 114.75 0.1M
2025-06-10 110.85 111.35 109.95 110.10 0.0M
2025-06-09 110.50 111.15 110.45 110.85 0.0M
2025-06-06 111.60 112.50 110.05 111.55 0.0M
2025-06-05 111.60 111.60 111.25 111.25 0.0M
2025-06-04 111.30 112.00 110.00 111.60 0.0M
2025-06-02 114.10 114.10 114.10 114.10 0.0M
2025-05-29 114.40 114.40 114.05 114.05 0.0M
2025-05-28 114.00 115.00 114.00 114.25 0.0M
2025-05-27 115.15 115.20 115.00 115.00 0.0M
2025-05-26 115.05 116.65 115.05 116.50 0.0M
2025-05-23 114.50 116.15 114.50 115.05 0.0M
2025-05-22 115.95 118.00 112.00 113.85 0.1M
2025-05-21 123.00 123.00 123.00 123.00 0.0M
2025-05-20 120.00 120.00 117.20 120.00 0.0M
2025-05-19 125.30 125.30 123.95 124.45 0.0M
2025-05-16 128.95 128.95 124.75 127.75 0.0M
2025-05-15 128.95 128.95 123.65 123.65 0.0M
2025-05-14 122.00 124.90 118.85 123.50 0.0M
2025-05-13 121.10 122.00 121.10 122.00 0.0M
2025-05-12 121.20 121.20 121.20 121.20 0.0M
2025-05-09 120.20 121.20 120.20 121.20 0.0M
2025-05-06 122.25 122.25 120.20 120.20 0.0M
2025-05-05 123.15 123.15 122.70 122.70 0.0M
2025-04-30 126.75 126.90 126.75 126.90 0.0M
2025-04-29 125.75 130.00 123.10 123.10 0.0M
2025-04-28 125.85 128.50 124.50 124.50 0.0M
2025-04-25 127.25 128.90 127.00 127.20 0.0M
2025-04-24 125.35 128.90 125.00 128.90 0.0M
2025-04-23 129.90 132.00 127.50 127.50 0.0M
2025-04-22 130.00 130.25 129.90 129.90 0.0M
2025-04-21 125.00 130.00 125.00 129.65 0.0M
2025-04-17 121.20 130.00 121.20 125.00 0.0M
2025-04-16 124.00 127.00 123.50 124.65 0.0M
2025-04-15 120.00 130.50 120.00 129.50 0.0M
2025-04-11 117.50 117.90 117.50 117.90 0.0M
2025-04-08 117.50 117.50 117.50 117.50 0.0M
2025-04-07 114.00 116.50 114.00 116.35 0.0M
2025-04-04 122.95 122.95 120.00 120.00 0.0M
2025-04-03 121.00 121.00 119.95 119.95 0.0M
2025-04-02 119.00 120.00 118.35 119.95 0.0M
2025-04-01 118.35 120.00 117.80 118.30 0.0M
2025-03-28 115.00 122.35 113.50 122.35 0.1M
2025-03-27 115.00 115.00 111.25 111.25 0.0M
2025-03-26 117.40 117.40 115.50 116.80 0.0M
2025-03-25 116.00 121.60 114.00 118.00 0.0M
2025-03-24 116.00 118.00 107.00 110.55 0.0M
2025-03-21 111.05 119.95 111.05 115.30 0.0M
2025-03-20 110.00 115.50 109.80 113.80 0.0M
2025-03-19 116.95 116.95 110.00 114.35 0.0M
2025-03-18 115.00 115.00 112.00 112.00 0.0M
2025-03-17 110.00 120.90 108.00 119.45 0.0M
2025-03-13 100.00 110.05 93.50 110.05 0.1M
2025-03-12 102.75 103.05 100.00 100.05 0.0M
2025-03-11 103.50 105.00 103.50 104.45 0.0M
2025-03-10 108.00 108.00 106.10 106.10 0.0M
2025-03-07 108.00 108.00 108.00 108.00 0.0M
2025-03-06 110.70 110.85 108.95 110.00 0.0M
2025-03-05 108.65 114.40 108.00 114.40 0.0M
2025-03-04 108.65 108.65 108.65 108.65 0.0M
2025-03-03 108.05 108.05 106.00 106.50 0.0M
2025-02-28 114.00 117.00 106.00 109.80 0.0M
2025-02-27 119.00 119.00 114.10 116.90 0.0M
2025-02-25 121.80 121.80 113.05 114.00 0.0M
2025-02-24 120.00 121.75 120.00 121.75 0.0M
2025-02-19 113.35 124.00 113.35 123.00 0.0M
2025-02-18 111.00 117.00 110.50 117.00 0.0M
2025-02-14 119.90 119.90 113.00 115.55 0.0M
2025-02-13 119.90 119.90 119.90 119.90 0.0M
2025-02-12 110.20 115.00 110.00 115.00 0.0M
2025-02-11 118.55 119.50 111.45 111.45 0.0M
2025-02-10 125.00 125.00 121.35 122.70 0.0M
2025-02-07 131.15 131.35 125.00 125.00 0.0M
2025-02-06 122.10 128.00 122.10 125.00 0.0M
2025-02-05 126.10 127.00 126.10 126.25 0.0M
2025-02-04 126.10 130.95 123.20 128.65 0.0M
2025-02-03 121.20 125.90 121.20 125.90 0.0M
2025-02-01 116.80 119.95 116.00 119.95 0.0M
2025-01-31 117.10 118.00 117.00 118.00 0.0M
2025-01-30 119.00 119.00 116.10 119.00 0.0M
2025-01-29 117.50 119.00 113.80 117.65 0.0M
2025-01-28 115.30 115.30 112.00 113.50 0.0M
2025-01-27 124.00 124.00 116.60 117.15 0.0M
2025-01-24 120.60 128.50 120.50 122.65 0.0M
2025-01-23 124.00 125.80 124.00 125.75 0.0M
2025-01-22 124.40 124.40 122.50 123.95 0.0M
2025-01-21 131.00 133.00 125.40 127.00 0.0M
2025-01-20 130.95 131.00 130.05 130.05 0.0M
2025-01-17 128.50 128.50 126.50 126.50 0.0M
2025-01-16 128.50 128.50 128.50 128.50 0.0M
2025-01-15 124.45 128.60 124.45 128.60 0.0M
2025-01-14 128.00 129.10 128.00 128.60 0.0M
2025-01-13 126.50 130.00 126.50 126.50 0.0M
2025-01-10 123.70 134.00 123.70 133.15 0.0M
2025-01-09 131.00 131.00 130.00 130.00 0.0M
2025-01-08 131.00 131.00 130.30 131.00 0.0M
2025-01-07 129.30 131.00 129.30 131.00 0.0M
2025-01-06 133.80 133.80 127.75 130.00 0.0M
2025-01-03 131.25 138.95 131.25 133.75 0.0M
2025-01-02 132.75 132.75 130.80 132.65 0.0M
2025-01-01 135.00 137.65 135.00 137.65 0.0M