| Ducol Orgs And Colours Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 21-05-2026 Thursday |
BSE
Sensex : 75,183.36 -135.03 -0.18% |
NSE
Nifty 50 : 23,654.70 -4.30 -0.02% |
USD - INR
1 $ = Rs 96.35 |
Find Stock | ||
| Company: | Ducol Orgs And Colours Ltd | MCap (aprox) |
Symbol : DUCOL |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 0.4% | -9.1% | 1.6% | -17.8% | -41.8% | -10.2% | |
| *** If
data below is not upto date, please put -1, -2, -3… between "
-share-price " and " . htm
" in the address bar and press enter until you get latest data. *** Data is for information only. Not BUY or SELL advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 21-05-26 | Thu | 111.8 | 0.7 | 8.8k | 0.6% | |
| 20-05-26 | Wed | 111.1 | -3.25 | 3.2k | -2.8% | Data Update : 8 PM |
| 19-05-26 | Tue | 114.35 | -0.65 | 9.6k | -0.6% | 21-05-26 : 111.8 |
| 18-05-26 | Mon | 115 | 0.9 | 4k | 0.8% | |
| 15-05-26 | Fri | 114.1 | 6.9 | 17.6k | 6.4% | Compared to : 12-05-26 111.35 |
| 14-05-26 | Thu | 107.2 | -6.9 | 61.6k | -6.0% | |
| 13-05-26 | Wed | 114.1 | 2.75 | 6.4k | 2.5% | 7 Days % |
| 12-05-26 | Tue | 111.35 | -5.65 | 2.4k | -4.8% | 0.4% |
| 11-05-26 | Mon | 117 | 0.45 | 16k | 0.4% | |
| 08-05-26 | Fri | 116.55 | 1.85 | 6.4k | 1.6% | Compared to : 21-04-26 123 |
| 07-05-26 | Thu | 114.7 | 0 | 1.6k | 0.0% | |
| 06-05-26 | Wed | 114.7 | -0.8 | 1.6k | -0.7% | 1 Month % |
| 05-05-26 | Tue | 115.5 | -3.55 | 8k | -3.0% | -9.1% |
| 04-05-26 | Mon | 119.05 | -4.85 | 3.2k | -3.9% | . |
| 30-04-26 | Thu | 123.9 | -1.1 | 9.6k | -0.9% | Compared to : 20-03-26 110 |
| 29-04-26 | Wed | 125 | 0.6 | 5.6k | 0.5% | |
| 28-04-26 | Tue | 124.4 | -3.45 | 13.6k | -2.7% | 2 Months % |
| 27-04-26 | Mon | 127.85 | 12k | 8.3% | 1.6% | |
| 24-04-26 | Fri | |||||
| 23-04-26 | Thu | 118.05 | 15.2k | -4.0% | Compared to : 20-02-26 136 |
|
| 22-04-26 | Wed | |||||
| 21-04-26 | Tue | 123 | 20.8k | -1.1% | 3 Months % | |
| 20-04-26 | Mon | -17.8% | ||||
| 17-04-26 | Fri | 124.4 | 2.4 | 1.6k | 2.0% | |
| 16-04-26 | Thu | 122 | -5 | 4k | -3.9% | Compared to : 21-11-25 192.1 |
| 15-04-26 | Wed | 127 | 3.55 | 8k | 2.9% | |
| 13-04-26 | Mon | 123.45 | -1.45 | 800 | -1.2% | 6 Months % |
| 10-04-26 | Fri | 124.9 | -0.3 | 4k | -0.2% | -41.8% |
| 09-04-26 | Thu | 125.2 | 0.3 | 12.8k | 0.2% | |
| 08-04-26 | Wed | 124.9 | 13.3 | 9.6k | 11.9% | Compared to : 21-05-25 124.45 |
| 07-04-26 | Tue | 111.6 | 8.65 | 8k | 8.4% | |
| 06-04-26 | Mon | 102.95 | 3.05 | 1.6k | 3.1% | 1 year % |
| 02-04-26 | Thu | 99.9 | 2.4 | 10.4k | 2.5% | -10.2% |
| 01-04-26 | Wed | 97.5 | 7.2 | 3.2k | 8.0% | |
| 30-03-26 | Mon | 90.3 | -4.3 | 58.4k | -4.5% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 27-03-26 | Fri | 94.6 | -3.85 | 123.2k | -3.9% | |
| 25-03-26 | Wed | 98.45 | -2.05 | 34.4k | -2.0% | |
| 24-03-26 | Tue | 100.5 | -5.5 | 120.8k | -5.2% | |
| 23-03-26 | Mon | 106 | -4 | 21.6k | -3.6% | |
| 20-03-26 | Fri | 110 | 1.35 | 98.4k | 1.2% | |
| 19-03-26 | Thu | 108.65 | -10.5 | 68.8k | -8.8% | |
| 18-03-26 | Wed | 119.15 | -10.75 | 7.2k | 1.8% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 129.9 | 2.4k | -2.4% | ||
| 26-02-26 | Thu | 0 | ||||
| 25-02-26 | Wed | |||||
| 24-02-26 | Tue | 133.15 | -4.35 | 4.8k | -3.2% | |
| 23-02-26 | Mon | 137.5 | 1.5 | 2.4k | 1.1% | |
| 20-02-26 | Fri | 136 | 0 | 6.4k | 0.0% | |
| 19-02-26 | Thu | 136 | 1.85 | 17.6k | 1.4% | |
| 18-02-26 | Wed | 134.15 | -5.85 | 4k | -4.2% | |
| 17-02-26 | Tue | 140 | -0.95 | 3.2k | -0.7% | |
| 16-02-26 | Mon | 140.95 | -7.55 | 9.6k | -5.1% | |
| 13-02-26 | Fri | 148.5 | 48.8k | 10.1% | ||
| 12-02-26 | Thu | |||||
| 11-02-26 | Wed | 134.9 | -0.1 | 4.8k | -0.1% | |
| 10-02-26 | Tue | 135 | 3.9 | 35.2k | 3.0% | |
| 09-02-26 | Mon | 131.1 | -1.3 | 32k | -1.0% | |
| 06-02-26 | Fri | 132.4 | -4.6 | 24k | -3.4% | |
| 05-02-26 | Thu | 137 | 10.35 | 19.2k | 8.2% | |
| 04-02-26 | Wed | 126.65 | -1.35 | 4.8k | -1.1% | |
| 03-02-26 | Tue | 128 | -3.5 | 2.4k | -2.7% | |
| 02-02-26 | Mon | 131.5 | 5.05 | 14.4k | 4.0% | |
| 01-02-26 | Sun | 126.45 | -8.2 | 35.2k | -6.1% | |
| 30-01-26 | Fri | 134.65 | -5.2 | 22.4k | -3.7% | |
| 29-01-26 | Thu | 139.85 | -1.7 | 20k | -1.2% | |
| 28-01-26 | Wed | 141.55 | -25.45 | 78.4k | -15.2% | |
| 27-01-26 | Tue | 167 | 22 | 800 | 15.2% | |
| 23-01-26 | Fri | 145 | -0.1 | 10.4k | -0.1% | |
| 22-01-26 | Thu | 145.1 | -7.9 | 3.2k | -5.2% | |
| 21-01-26 | Wed | 153 | -6.05 | 11.2k | -3.8% | |
| 20-01-26 | Tue | 159.05 | 12.4 | 9.6k | 8.5% | |
| 19-01-26 | Mon | 146.65 | 1.85 | 7.2k | 1.3% | |
| 16-01-26 | Fri | 144.8 | 7.35 | 5.6k | 5.3% | |
| 14-01-26 | Wed | 137.45 | -9.55 | 12.8k | -6.5% | |
| 13-01-26 | Tue | 147 | -11 | 13.6k | -7.0% | |
| 12-01-26 | Mon | 158 | 0 | 1.6k | 0.0% | |
| 09-01-26 | Fri | 158 | 0 | 1.6k | 0.0% | |
| 08-01-26 | Thu | 158 | -0.95 | 6.4k | -0.6% | |
| 07-01-26 | Wed | 158.95 | 7.35 | 1.6k | 4.8% | |
| 06-01-26 | Tue | 151.6 | #N/A | 5.6k | -5.2% | |
| 05-01-26 | Mon | #N/A | #N/A | #N/A | ||
| 02-01-26 | Fri | 159.85 | 10.35 | 800 | 6.9% | |
| 01-01-26 | Thu | 149.5 | -0.5 | 21.6k | -0.3% | |
| 31-12-25 | Wed | 150 | 0.9 | 4k | 0.6% | |
| 30-12-25 | Tue | 149.1 | -5.05 | 9.6k | -3.3% | |
| 29-12-25 | Mon | 154.15 | 0 | 1.6k | 0.0% | |
| 26-12-25 | Fri | 154.15 | -1.85 | 6.4k | -1.2% | |
| 24-12-25 | Wed | 156 | #N/A | 4k | -1.3% | |
| 23-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-12-25 | Fri | 158.1 | #N/A | 2.4k | -1.2% | |
| 18-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 17-12-25 | Wed | 160 | 0 | 800 | 0.0% | |
| 16-12-25 | Tue | 160 | 0.65 | 3.2k | 0.4% | |
| 15-12-25 | Mon | 159.35 | -2.9 | 9.6k | -1.8% | |
| 12-12-25 | Fri | 162.25 | -5.25 | 8k | -3.1% | |
| 11-12-25 | Thu | 167.5 | 8 | 18.4k | 5.0% | |
| 10-12-25 | Wed | 159.5 | -10.55 | 37.6k | -6.2% | |
| 09-12-25 | Tue | 170.05 | #N/A | 8k | -5.5% | |
| 08-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 05-12-25 | Fri | 180 | 0.6 | 20k | 0.3% | |
| 04-12-25 | Thu | 179.4 | 10.4 | 58.4k | 6.2% | |
| 03-12-25 | Wed | 169 | -10 | 32.8k | -5.6% | |
| 02-12-25 | Tue | 179 | -1 | 12k | -0.6% | |
| 01-12-25 | Mon | 180 | 1.95 | 16k | 1.1% | |
| 28-11-25 | Fri | 178.05 | -5.05 | 76.8k | -2.8% | |
| 27-11-25 | Thu | 183.1 | -2.5 | 10.4k | -1.3% | |
| 26-11-25 | Wed | 185.6 | -1.4 | 20k | -0.7% | |
| 25-11-25 | Tue | 187 | -8.4 | 32k | -4.3% | |
| 24-11-25 | Mon | 195.4 | 3.3 | 14.4k | 1.7% | |
| 21-11-25 | Fri | 192.1 | -4.25 | 247.2k | -2.2% | |
| 20-11-25 | Thu | 196.35 | -0.75 | 7.2k | -0.4% | |
| 19-11-25 | Wed | 197.1 | -3.9 | 12k | -1.9% | |
| 18-11-25 | Tue | 201 | 0.1 | 17.6k | 0.0% | |
| 17-11-25 | Mon | 200.9 | -0.75 | 137.6k | -0.4% | |
| 14-11-25 | Fri | 201.65 | 0.55 | 112.8k | 0.3% | |
| 13-11-25 | Thu | 201.1 | 4.15 | 97.6k | 2.1% | |
| 12-11-25 | Wed | 196.95 | -0.3 | 76k | -0.2% | |
| 11-11-25 | Tue | 197.25 | 1.65 | 50.4k | 0.8% | |
| 10-11-25 | Mon | 195.6 | 1.6 | 15.2k | 0.8% | |
| 07-11-25 | Fri | 194 | -2 | 92.8k | -1.0% | |
| 06-11-25 | Thu | 196 | 1.25 | 37.6k | 0.6% | |
| 04-11-25 | Tue | 194.75 | 3.25 | 46.4k | 1.7% | |
| 03-11-25 | Mon | 191.5 | -1.65 | 63.2k | -0.9% | |
| 31-10-25 | Fri | 193.15 | 9.7 | 25.6k | 5.3% | |
| 30-10-25 | Thu | 183.45 | 3.4 | 67.2k | 1.9% | |
| 29-10-25 | Wed | 180.05 | -4.95 | 71.2k | -2.7% | |
| 28-10-25 | Tue | 185 | 0.1 | 19.2k | 0.1% | |
| 27-10-25 | Mon | 184.9 | -2.6 | 10.4k | -1.4% | |
| 24-10-25 | Fri | 187.5 | 4.55 | 26.4k | 2.5% | |
| 23-10-25 | Thu | 182.95 | 0.6 | 5.6k | 0.3% | |
| 21-10-25 | Tue | 182.35 | 3.1 | 32k | 1.7% | |
| 20-10-25 | Mon | 179.25 | 0.2 | 16k | 0.1% | |
| 17-10-25 | Fri | 179.05 | -0.8 | 6.4k | -0.4% | |
| 16-10-25 | Thu | 179.85 | 0.35 | 40.8k | 0.2% | |
| 15-10-25 | Wed | 179.5 | 12.15 | 52k | 7.3% | |
| 14-10-25 | Tue | 167.35 | 2.35 | 78.4k | 1.4% | |
| 13-10-25 | Mon | 165 | -1.7 | 8.8k | -1.0% | |
| 10-10-25 | Fri | 166.7 | 3.15 | 35.2k | 1.9% | |
| 09-10-25 | Thu | 163.55 | -0.3 | 22.4k | -0.2% | |
| 08-10-25 | Wed | 163.85 | -3.35 | 49.6k | -2.0% | |
| 07-10-25 | Tue | 167.2 | 4.35 | 92k | 2.7% | |
| 06-10-25 | Mon | 162.85 | 0.55 | 41.6k | 0.3% | |
| 03-10-25 | Fri | 162.3 | -2.05 | 35.2k | -1.2% | |
| 01-10-25 | Wed | 164.35 | #N/A | 26.4k | 4.2% | |
| 30-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-09-25 | Mon | 157.8 | 1.65 | 8.8k | 1.1% | |
| 26-09-25 | Fri | 156.15 | -2.85 | 25.6k | -1.8% | |
| 25-09-25 | Thu | 159 | -2 | 3.2k | -1.2% | |
| 24-09-25 | Wed | 161 | -2.35 | 42.4k | -1.4% | |
| 23-09-25 | Tue | 163.35 | -0.4 | 9.6k | -0.2% | |
| 22-09-25 | Mon | 163.75 | 0 | 1.6k | 0.0% | |
| 19-09-25 | Fri | 163.75 | -0.3 | 5.6k | -0.2% | |
| 18-09-25 | Thu | 164.05 | -2.45 | 2.4k | -1.5% | |
| 17-09-25 | Wed | 166.5 | 4.15 | 9.6k | 2.6% | |
| 16-09-25 | Tue | 162.35 | -1.65 | 29.6k | -1.0% | |
| 15-09-25 | Mon | 164 | 1.15 | 4k | 0.7% | |
| 12-09-25 | Fri | 162.85 | 3.35 | 24.8k | 2.1% | |
| 11-09-25 | Thu | 159.5 | -2.5 | 65.6k | -1.5% | |
| 10-09-25 | Wed | 162 | 5 | 43.2k | 3.2% | |
| 09-09-25 | Tue | 157 | 2.65 | 8.8k | 1.7% | |
| 08-09-25 | Mon | 154.35 | -2.35 | 8k | -1.5% | |
| 05-09-25 | Fri | 156.7 | 1.2 | 72k | 0.8% | |
| 04-09-25 | Thu | 155.5 | -2.4 | 19.2k | -1.5% | |
| 03-09-25 | Wed | 157.9 | 10.25 | 80.8k | 6.9% | |
| 02-09-25 | Tue | 147.65 | 2.65 | 58.4k | 1.8% | |
| 01-09-25 | Mon | 145 | 1 | 9.6k | 0.7% | |
| 29-08-25 | Fri | 144 | -0.55 | 8.8k | -0.4% | |
| 28-08-25 | Thu | 144.55 | -0.45 | 4.8k | -0.3% | |
| 26-08-25 | Tue | 145 | -1.65 | 4k | -1.1% | |
| 25-08-25 | Mon | 146.65 | 3.5 | 16.8k | 2.4% | |
| 22-08-25 | Fri | 143.15 | 2.2 | 15.2k | 1.6% | |
| 21-08-25 | Thu | 140.95 | -4.05 | 28.8k | -2.8% | |
| 20-08-25 | Wed | 145 | 0.65 | 31.2k | 0.5% | |
| 19-08-25 | Tue | 144.35 | 2.4 | 76k | 1.7% | |
| 18-08-25 | Mon | 141.95 | 2.45 | 23.2k | 1.8% | |
| 14-08-25 | Thu | 139.5 | 0.3 | 13.6k | 0.2% | |
| 13-08-25 | Wed | 139.2 | 1 | 9.6k | 0.7% | |
| 12-08-25 | Tue | 138.2 | 1.4 | 1.6k | 1.0% | |
| 11-08-25 | Mon | 136.8 | -4.15 | 7.2k | -2.9% | |
| 08-08-25 | Fri | 140.95 | 3.7 | 16.8k | 2.7% | |
| 07-08-25 | Thu | 137.25 | 0.25 | 15.2k | 0.2% | |
| 06-08-25 | Wed | 137 | 1.8 | 30.4k | 1.3% | |
| 05-08-25 | Tue | 135.2 | 1.2 | 12k | 0.9% | |
| 04-08-25 | Mon | 134 | 0.5 | 5.6k | 0.4% | |
| 01-08-25 | Fri | 133.5 | -0.5 | 14.4k | -0.4% | |
| 31-07-25 | Thu | 134 | 1.25 | 25.6k | 0.9% | |
| 30-07-25 | Wed | 132.75 | 3.1 | 48k | 2.4% | |
| 29-07-25 | Tue | 129.65 | 6.1 | 60k | 4.9% | |
| 28-07-25 | Mon | 123.55 | -1.6 | 18.4k | -1.3% | |
| 25-07-25 | Fri | 125.15 | -1.1 | 20k | -0.9% | |
| 24-07-25 | Thu | 126.25 | -0.5 | 7.2k | -0.4% | |
| 23-07-25 | Wed | 126.75 | 1.25 | 27.2k | 1.0% | |
| 22-07-25 | Tue | 125.5 | 0.5 | 4k | 0.4% | |
| 21-07-25 | Mon | 125 | 0.6 | 14.4k | 0.5% | |
| 18-07-25 | Fri | 124.4 | 1.9 | 15.2k | 1.6% | |
| 17-07-25 | Thu | 122.5 | -1.5 | 15.2k | -1.2% | |
| 16-07-25 | Wed | 124 | -2.45 | 8k | -1.9% | |
| 15-07-25 | Tue | 126.45 | -0.35 | 3.2k | -0.3% | |
| 14-07-25 | Mon | 126.8 | 5.45 | 53.6k | 4.5% | |
| 11-07-25 | Fri | 121.35 | -3.55 | 2.4k | -2.8% | |
| 10-07-25 | Thu | 124.9 | 0.35 | 9.6k | 0.3% | |
| 09-07-25 | Wed | 124.25 | 0.65 | 36.8k | 0.5% | |
| 08-07-25 | Tue | 123.9 | 0 | 3.2k | 0.0% | |
| 07-07-25 | Mon | 123.9 | 2.15 | 25.6k | 1.8% | |
| 04-07-25 | Fri | 121.75 | 2.05 | 5.6k | 1.7% | |
| 03-07-25 | Thu | 119.7 | 2.25 | 16.8k | 1.9% | |
| 02-07-25 | Wed | 117.45 | 2.45 | 12k | 2.1% | |
| 01-07-25 | Tue | 115 | 0.5 | 2.4k | 0.4% | |
| 30-06-25 | Mon | 114.5 | -5 | 2.4k | -4.2% | |
| 27-06-25 | Fri | 119.5 | 4.85 | 2.4k | 4.2% | |
| 26-06-25 | Thu | 114.65 | 3.7 | 8k | 3.3% | |
| 25-06-25 | Wed | 110.95 | -1.5 | 7.2k | -1.3% | |
| 24-06-25 | Tue | 112.45 | 2.45 | 2.4k | 2.2% | |
| 23-06-25 | Mon | 110 | #N/A | 4k | -3.5% | |
| 20-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 19-06-25 | Thu | 114 | -1.9 | 800 | -1.6% | |
| 18-06-25 | Wed | 115.9 | 3.4 | 4k | 3.0% | |
| 17-06-25 | Tue | 112.5 | 0.05 | 800 | 0.0% | |
| 16-06-25 | Mon | 112.45 | -2.3 | 2.4k | -2.0% | |
| 13-06-25 | Fri | 114.75 | 4.65 | 56.8k | 4.2% | |
| 12-06-25 | Thu | 110.1 | -0.75 | 20.8k | -0.7% | |
| 11-06-25 | Wed | 110.85 | -0.7 | 12.8k | -0.6% | |
| 10-06-25 | Tue | 111.55 | 0.3 | 7.2k | 0.3% | |
| 09-06-25 | Mon | 111.25 | -0.35 | 1.6k | -0.3% | |
| 06-06-25 | Fri | 111.6 | #N/A | 5.6k | -2.2% | |
| 05-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-06-25 | Wed | 114.1 | #N/A | 3.2k | 0.0% | |
| 03-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 02-06-25 | Mon | 114.05 | -0.2 | 3.2k | -0.2% | |
| 30-05-25 | Fri | 114.25 | -0.75 | 8.8k | -0.7% | |
| 29-05-25 | Thu | 115 | -1.5 | 10.4k | -1.3% | |
| 28-05-25 | Wed | 116.5 | 1.45 | 14.4k | 1.3% | |
| 27-05-25 | Tue | 115.05 | 1.2 | 3.2k | 1.1% | |
| 26-05-25 | Mon | 113.85 | -9.15 | 113.6k | -7.4% | |
| 23-05-25 | Fri | 123 | 3 | 800 | 2.5% | |
| 22-05-25 | Thu | 120 | -4.45 | 9.6k | -3.6% | |
| 21-05-25 | Wed | 124.45 | -3.3 | 7.2k | -2.6% | |
| 20-05-25 | Tue | 127.75 | 4.1 | 4.8k | 3.3% | |