Delton Cables Limited (BOM:504240)
India
· Delayed Price · Currency is INR 430.60
+0.15 (0.03%)
At close: Mar 6, 2026
Delton Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 427.00 | 439.75 | 416.10 | 418.45 | 418.45 | -2.82% | 1,411 |
| Mar 6, 2026 | 436.60 | 436.60 | 420.05 | 430.60 | 430.60 | 0.03% | 1,473 |
| Mar 5, 2026 | 432.90 | 434.00 | 422.00 | 430.45 | 430.45 | 2.32% | 6,058 |
| Mar 4, 2026 | 450.10 | 459.95 | 416.15 | 420.70 | 420.70 | -10.00% | 25,851 |
| Mar 2, 2026 | 444.30 | 479.00 | 444.30 | 467.45 | 467.45 | -3.71% | 3,777 |
| Feb 27, 2026 | 498.00 | 498.00 | 473.00 | 485.45 | 485.45 | 2.01% | 2,351 |
| Feb 26, 2026 | 492.05 | 495.00 | 470.00 | 475.90 | 475.90 | -3.10% | 2,132 |
| Feb 25, 2026 | 504.35 | 514.85 | 479.05 | 491.15 | 491.15 | 0.89% | 5,335 |
| Feb 24, 2026 | 498.00 | 507.90 | 477.00 | 486.80 | 486.80 | -2.14% | 2,008 |
| Feb 23, 2026 | 495.00 | 510.00 | 487.00 | 497.45 | 497.45 | 0.26% | 2,728 |
| Feb 20, 2026 | 502.15 | 505.00 | 490.30 | 496.15 | 496.15 | -1.23% | 3,907 |
| Feb 19, 2026 | 538.80 | 538.80 | 500.00 | 502.35 | 502.35 | -4.15% | 2,667 |
| Feb 18, 2026 | 525.00 | 530.00 | 511.60 | 524.10 | 524.10 | -0.71% | 1,468 |
| Feb 17, 2026 | 539.80 | 539.80 | 518.10 | 527.85 | 527.85 | 1.02% | 3,490 |
| Feb 16, 2026 | 559.90 | 559.90 | 518.30 | 522.50 | 522.50 | -4.83% | 3,737 |
| Feb 13, 2026 | 561.00 | 561.00 | 507.00 | 549.00 | 549.00 | -6.97% | 19,162 |
| Feb 12, 2026 | 589.90 | 595.00 | 566.05 | 590.15 | 590.15 | 2.22% | 2,843 |
| Feb 11, 2026 | 548.35 | 584.40 | 537.00 | 577.35 | 577.35 | 7.92% | 5,733 |
| Feb 10, 2026 | 549.00 | 555.00 | 521.20 | 535.00 | 535.00 | 1.62% | 3,076 |
| Feb 9, 2026 | 527.00 | 529.00 | 518.20 | 526.45 | 526.45 | 1.72% | 1,296 |
| Feb 6, 2026 | 495.00 | 523.95 | 494.95 | 517.55 | 517.55 | 2.61% | 1,600 |
| Feb 5, 2026 | 519.95 | 521.00 | 495.00 | 504.40 | 504.40 | -1.70% | 840 |
| Feb 4, 2026 | 505.30 | 523.95 | 504.00 | 513.10 | 513.10 | 1.64% | 1,809 |
| Feb 3, 2026 | 504.00 | 523.00 | 495.00 | 504.80 | 504.80 | 2.11% | 4,341 |
| Feb 2, 2026 | 507.00 | 513.75 | 470.00 | 494.35 | 494.35 | -2.11% | 2,649 |
| Feb 1, 2026 | 508.20 | 527.00 | 487.05 | 505.00 | 505.00 | -0.63% | 1,847 |
| Jan 30, 2026 | 500.00 | 516.90 | 486.00 | 508.20 | 508.20 | 1.97% | 1,618 |
| Jan 29, 2026 | 555.00 | 555.00 | 489.00 | 498.40 | 498.40 | -2.81% | 4,192 |
| Jan 28, 2026 | 498.00 | 519.50 | 480.35 | 512.80 | 512.80 | 9.13% | 2,294 |
| Jan 27, 2026 | 481.00 | 509.75 | 462.00 | 469.90 | 469.90 | -0.70% | 5,347 |
| Jan 23, 2026 | 498.00 | 518.45 | 451.00 | 473.20 | 473.20 | -3.59% | 5,185 |
| Jan 22, 2026 | 531.50 | 545.40 | 487.05 | 490.80 | 490.80 | -7.44% | 8,804 |
| Jan 21, 2026 | 552.00 | 561.95 | 525.00 | 530.25 | 530.25 | -6.83% | 8,996 |
| Jan 20, 2026 | 585.30 | 595.00 | 565.00 | 569.10 | 569.10 | -2.81% | 3,089 |
| Jan 19, 2026 | 589.00 | 604.80 | 580.85 | 585.55 | 585.55 | -2.06% | 5,541 |
| Jan 16, 2026 | 585.00 | 602.00 | 585.00 | 597.85 | 597.85 | 1.61% | 2,209 |
| Jan 14, 2026 | 610.00 | 614.95 | 580.10 | 588.40 | 588.40 | -2.78% | 3,612 |
| Jan 13, 2026 | 594.00 | 630.00 | 593.95 | 605.20 | 605.20 | 1.95% | 1,720 |
| Jan 12, 2026 | 619.00 | 619.00 | 570.00 | 593.60 | 593.60 | -1.57% | 2,916 |
| Jan 9, 2026 | 602.00 | 622.95 | 601.00 | 603.05 | 603.05 | -2.09% | 2,080 |
| Jan 8, 2026 | 628.80 | 637.40 | 606.90 | 615.90 | 615.90 | -1.08% | 3,293 |
| Jan 7, 2026 | 635.85 | 635.85 | 620.00 | 622.65 | 622.65 | -0.99% | 1,388 |
| Jan 6, 2026 | 623.15 | 639.90 | 623.15 | 628.85 | 628.85 | -0.44% | 1,669 |
| Jan 5, 2026 | 633.65 | 641.00 | 602.20 | 631.60 | 631.60 | -0.82% | 2,300 |
| Jan 2, 2026 | 642.55 | 644.40 | 625.00 | 636.80 | 636.80 | 0.83% | 3,782 |
| Jan 1, 2026 | 622.00 | 640.00 | 622.00 | 631.55 | 631.55 | -0.47% | 697 |
| Dec 31, 2025 | 630.00 | 640.00 | 622.05 | 634.55 | 634.55 | 2.40% | 1,805 |
| Dec 30, 2025 | 631.00 | 631.00 | 615.00 | 619.65 | 619.65 | -1.99% | 1,845 |
| Dec 29, 2025 | 650.00 | 650.00 | 628.45 | 632.25 | 632.25 | -4.50% | 2,953 |
| Dec 26, 2025 | 678.10 | 678.10 | 655.00 | 662.05 | 662.05 | -1.88% | 2,059 |
| Dec 24, 2025 | 666.10 | 696.00 | 646.80 | 674.75 | 674.75 | 1.92% | 2,827 |
| Dec 23, 2025 | 625.00 | 700.00 | 601.00 | 662.05 | 662.05 | 7.62% | 10,284 |
| Dec 22, 2025 | 599.00 | 628.00 | 593.00 | 615.15 | 615.15 | 3.38% | 7,003 |
| Dec 19, 2025 | 604.00 | 604.00 | 586.90 | 595.05 | 595.05 | -0.78% | 1,479 |
| Dec 18, 2025 | 621.35 | 622.90 | 591.00 | 599.75 | 599.75 | -3.48% | 4,015 |
| Dec 17, 2025 | 620.00 | 632.65 | 614.50 | 621.35 | 621.35 | 0.51% | 3,263 |
| Dec 16, 2025 | 635.45 | 635.45 | 606.90 | 618.20 | 618.20 | -2.71% | 2,814 |
| Dec 15, 2025 | 648.00 | 648.00 | 627.00 | 635.45 | 635.45 | 0.18% | 2,444 |
| Dec 12, 2025 | 645.10 | 645.90 | 621.75 | 634.30 | 634.30 | -1.53% | 4,285 |
| Dec 11, 2025 | 635.45 | 656.60 | 635.45 | 644.15 | 644.15 | 0.38% | 1,819 |
| Dec 10, 2025 | 650.00 | 654.00 | 641.40 | 641.70 | 641.70 | -1.44% | 2,337 |
| Dec 9, 2025 | 666.00 | 666.00 | 637.50 | 651.05 | 651.05 | 0.34% | 2,710 |
| Dec 8, 2025 | 698.95 | 698.95 | 640.00 | 648.85 | 648.85 | -4.85% | 5,883 |
| Dec 5, 2025 | 683.75 | 696.90 | 680.00 | 681.95 | 681.95 | -0.26% | 831 |
| Dec 4, 2025 | 693.55 | 703.10 | 681.05 | 683.75 | 683.75 | -1.70% | 1,064 |
| Dec 3, 2025 | 695.90 | 709.95 | 691.70 | 695.60 | 695.60 | -0.64% | 3,029 |
| Dec 2, 2025 | 705.00 | 714.95 | 700.00 | 700.10 | 700.10 | -0.70% | 1,271 |
| Dec 1, 2025 | 677.05 | 711.00 | 677.05 | 705.05 | 705.05 | 2.97% | 6,355 |
| Nov 28, 2025 | 714.95 | 714.95 | 683.10 | 684.70 | 684.70 | -1.10% | 2,795 |
| Nov 27, 2025 | 697.90 | 700.00 | 690.00 | 692.30 | 692.30 | 0.25% | 1,385 |
| Nov 26, 2025 | 714.95 | 714.95 | 683.20 | 690.60 | 690.60 | -0.01% | 1,813 |
| Nov 25, 2025 | 677.05 | 701.00 | 677.05 | 690.70 | 690.70 | 0.99% | 1,900 |
| Nov 24, 2025 | 710.00 | 714.95 | 671.30 | 683.90 | 683.90 | -3.30% | 3,540 |
| Nov 21, 2025 | 714.00 | 716.00 | 696.05 | 707.25 | 707.25 | 0.58% | 2,256 |
| Nov 20, 2025 | 692.00 | 716.95 | 692.00 | 703.20 | 703.20 | 1.11% | 1,546 |
| Nov 19, 2025 | 700.25 | 723.95 | 685.00 | 695.45 | 695.45 | -0.62% | 3,391 |
| Nov 18, 2025 | 727.80 | 727.80 | 690.00 | 699.80 | 699.80 | -3.87% | 4,698 |
| Nov 17, 2025 | 727.50 | 738.00 | 713.60 | 728.00 | 728.00 | -0.43% | 2,123 |
| Nov 14, 2025 | 756.00 | 780.00 | 725.00 | 731.15 | 731.15 | -0.18% | 10,271 |
| Nov 13, 2025 | 722.20 | 750.00 | 722.20 | 732.45 | 732.45 | 0.65% | 3,837 |
| Nov 12, 2025 | 722.50 | 736.50 | 720.00 | 727.70 | 727.70 | -0.02% | 1,078 |
| Nov 11, 2025 | 731.90 | 731.90 | 719.90 | 727.85 | 727.85 | -0.55% | 1,407 |
| Nov 10, 2025 | 739.50 | 744.45 | 725.00 | 731.85 | 731.85 | -0.54% | 3,413 |
| Nov 7, 2025 | 737.95 | 740.00 | 721.15 | 735.85 | 735.85 | -0.15% | 1,998 |
| Nov 6, 2025 | 726.00 | 753.95 | 715.00 | 736.95 | 736.95 | 0.16% | 5,365 |
| Nov 4, 2025 | 686.50 | 779.00 | 686.50 | 735.80 | 735.80 | 6.65% | 12,734 |
| Nov 3, 2025 | 701.00 | 701.00 | 685.00 | 689.90 | 689.90 | -1.01% | 2,996 |
| Oct 31, 2025 | 713.55 | 732.00 | 680.00 | 696.95 | 696.95 | -1.84% | 7,119 |
| Oct 30, 2025 | 719.95 | 719.95 | 700.00 | 710.00 | 710.00 | -0.62% | 4,133 |
| Oct 29, 2025 | 725.00 | 725.00 | 703.15 | 714.45 | 714.45 | 0.44% | 1,789 |
| Oct 28, 2025 | 720.00 | 730.00 | 700.00 | 711.30 | 711.30 | -0.44% | 4,226 |
| Oct 27, 2025 | 744.00 | 744.00 | 710.00 | 714.45 | 714.45 | -1.57% | 2,417 |
| Oct 24, 2025 | 725.00 | 741.40 | 724.90 | 725.85 | 725.85 | -0.21% | 1,979 |
| Oct 23, 2025 | 734.25 | 745.00 | 724.60 | 727.40 | 727.40 | -0.44% | 2,232 |
| Oct 21, 2025 | 742.00 | 742.00 | 720.10 | 730.60 | 730.60 | 0.29% | 787 |
| Oct 20, 2025 | 723.35 | 738.00 | 719.00 | 728.50 | 728.50 | 1.00% | 950 |
| Oct 17, 2025 | 741.25 | 741.25 | 715.55 | 721.30 | 721.30 | -2.18% | 2,055 |
| Oct 16, 2025 | 710.20 | 741.25 | 710.20 | 737.35 | 737.35 | 3.16% | 2,370 |
| Oct 15, 2025 | 720.00 | 745.00 | 706.60 | 714.75 | 714.75 | 1.15% | 7,817 |
| Oct 14, 2025 | 718.00 | 730.00 | 702.00 | 706.60 | 706.60 | -1.72% | 1,848 |