BSE · DUNCANENG · stock
Duncan Engineering Limited (DUNCANENG) stock price history
Every BSE trading session of Duncan Engineering Limited from Jan 5, 2000 to Sep 28, 2026: 6,669 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DUNCANENG adjusted close, 2000 to 2026
- ₹876.09
- All time high, 2024
- ₹534.79
- 52 week high, ₹316.81 low
- 6,669
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
DUNCANENG key facts
- Duncan Engineering Limited (DUNCANENG) closed at ₹339.05 on Sep 28, 2026 on BSE.
- DUNCANENG's all time high close is ₹876.09, set on Oct 18, 2024; its all time low close is ₹9.01 on Mar 13, 2002.
- DUNCANENG's 52 week range is ₹316.81 to ₹534.79.
- DUNCANENG returned -17.9% over the year to Sep 28, 2026 and +81.4% over five years.
- Over ten years DUNCANENG returned +415%, +17.8% a year compounded.
- DUNCANENG's deepest drawdown was -90.7% from Sep 13, 2007 to Nov 11, 2013.
- DataCedar holds 6,669 daily sessions of DUNCANENG history from Jan 5, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DUNCANENG price chart, 2000 to 2026
DUNCANENG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -6.8% |
| 6 months | -6.9% |
| Year to date | -24.1% |
| 1 year | -17.9% |
| 3 years | -19.3% |
| 5 years | +81.4% |
| 10 years | +414.9% |
| Since Jan 5, 2000 | +1,008% |
| Compound annual growth, 26.7 years | +9.4% |
DUNCANENG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹876.09 on Oct 18, 2024
- All time low close
- ₹9.01 on Mar 13, 2002
- 52 week high
- ₹534.79 on Oct 31, 2025
- 52 week low
- ₹316.81 on Jun 29, 2026
- Deepest drawdown
- -90.7% from Sep 13, 2007 to Nov 11, 2013, recovered Jan 12, 2022
- Best single session
- +44.5% on Jul 4, 2002
- Worst single session
- -20.0% on Mar 12, 2002
- Volatility, 1 year annualised
- 57.8%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 11.1×
- Best calendar year
- 2009, +146%
- Worst calendar year
- 2008, -72%
DUNCANENG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 5, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹440.53 | ₹515.44 | ₹316.81 | ₹339.05 | -22.7% | 138.9K | 185 |
| 2025 | ₹506.63 | ₹560.59 | ₹272.81 | ₹438.89 | -10.0% | 296.9K | 248 |
| 2024 | ₹557.32 | ₹889.15 | ₹376.15 | ₹487.61 | -9.8% | 606.6K | 245 |
| 2023 | ₹363.74 | ₹612.23 | ₹312.89 | ₹540.77 | +51.0% | 600.4K | 245 |
| 2022 | ₹239.56 | ₹443.91 | ₹178.01 | ₹358.11 | +47.4% | 608.6K | 248 |
| 2021 | ₹117.33 | ₹295.29 | ₹89.96 | ₹242.88 | +106.0% | 591K | 248 |
| 2020 | ₹112.98 | ₹139.77 | ₹65.51 | ₹117.92 | +6.7% | 101K | 251 |
| 2019 | ₹79.98 | ₹133.52 | ₹67.27 | ₹110.49 | +45.0% | 99.7K | 243 |
| 2018 | ₹103.01 | ₹113.42 | ₹58.86 | ₹76.22 | -29.2% | 117.4K | 246 |
| 2017 | ₹77.20 | ₹137.67 | ₹68.54 | ₹107.65 | +39.5% | 142K | 248 |
| 2016 | ₹127.80 | ₹140.51 | ₹60.62 | ₹77.20 | -33.6% | 194.9K | 246 |
| 2015 | ₹73.43 | ₹116.21 | ₹56.27 | ₹116.21 | +48.7% | 327.6K | 246 |
| 2014 | ₹49.28 | ₹112.93 | ₹40.38 | ₹78.12 | +66.5% | 344.7K | 244 |
| 2013 | ₹62.28 | ₹71.13 | ₹32.61 | ₹46.93 | -28.6% | 88.6K | 248 |
| 2012 | ₹84.09 | ₹111.47 | ₹64.53 | ₹65.71 | -21.9% | 177.1K | 245 |
| 2011 | ₹130.83 | ₹148.62 | ₹75.78 | ₹84.09 | -33.8% | 173.3K | 246 |
| 2010 | ₹197.08 | ₹262.32 | ₹115.38 | ₹127.11 | -29.5% | 2.1M | 250 |
| 2009 | ₹77.28 | ₹185.00 | ₹60.67 | ₹180.28 | +146.3% | 428.8K | 243 |
| 2008 | ₹279.23 | ₹355.12 | ₹55.37 | ₹73.19 | -72.5% | 533.3K | 246 |
| 2007 | ₹146.88 | ₹374.80 | ₹130.92 | ₹266.01 | +84.7% | 3.4M | 248 |
| 2006 | ₹135.49 | ₹162.36 | ₹57.80 | ₹144.05 | +13.7% | 1.2M | 247 |
| 2005 | ₹75.02 | ₹160.43 | ₹57.03 | ₹126.74 | +72.0% | 670.1K | 250 |
| 2004 | ₹47.13 | ₹86.89 | ₹33.33 | ₹73.68 | +57.9% | 291.3K | 262 |
| 2003 | ₹22.65 | ₹53.27 | ₹19.26 | ₹46.67 | +106.1% | 149.2K | 261 |
| 2002 | ₹14.05 | ₹30.29 | ₹9.01 | ₹22.65 | +61.2% | 6.2K | 261 |
| 2001 | ₹21.82 | ₹23.55 | ₹12.55 | ₹14.05 | -35.6% | 9.2K | 261 |
| 2000 | ₹30.59 | ₹38.76 | ₹21.82 | ₹21.82 | n/a | 3.8K | 258 |
DUNCANENG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹339.05 | -7.2% |
| August 2026 | ₹365.50 | -2.9% |
| July 2026 | ₹376.55 | +5.3% |
| June 2026 | ₹357.44 | -7.8% |
| May 2026 | ₹387.50 | -1.6% |
| April 2026 | ₹393.80 | +7.9% |
| March 2026 | ₹365.13 | -13.5% |
| February 2026 | ₹422.27 | -2.0% |
| January 2026 | ₹431.11 | -1.8% |
| December 2025 | ₹438.89 | -6.2% |
| November 2025 | ₹467.77 | -4.9% |
| October 2025 | ₹491.63 | +18.3% |
About the DUNCANENG data
Daily bars. 6,669 sessions from Jan 5, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DUNCANENG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
DUNCANENG share price history
