Delton Cables Limited (BOM:504240)
India
· Delayed Price · Currency is INR 443.75
-1.40 (-0.31%)
At close: Apr 28, 2026
Delton Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 455.95 | 455.95 | 427.00 | 443.75 | 443.75 | -0.31% | 2,975 |
| Apr 27, 2026 | 439.00 | 457.60 | 439.00 | 445.15 | 445.15 | -0.35% | 5,932 |
| Apr 24, 2026 | 454.95 | 459.00 | 438.00 | 446.70 | 446.70 | 2.07% | 10,992 |
| Apr 23, 2026 | 413.00 | 460.00 | 406.95 | 437.65 | 437.65 | 6.08% | 14,061 |
| Apr 22, 2026 | 412.70 | 414.40 | 401.15 | 412.55 | 412.55 | -0.04% | 5,820 |
| Apr 21, 2026 | 400.00 | 416.85 | 398.10 | 412.70 | 412.70 | 2.08% | 5,384 |
| Apr 20, 2026 | 412.00 | 412.00 | 392.00 | 404.30 | 404.30 | -0.57% | 5,606 |
| Apr 17, 2026 | 416.00 | 449.90 | 397.00 | 406.60 | 406.60 | -0.96% | 45,461 |
| Apr 16, 2026 | 411.00 | 413.00 | 398.50 | 410.55 | 410.55 | 2.78% | 6,066 |
| Apr 15, 2026 | 396.80 | 407.00 | 385.00 | 399.45 | 399.45 | 2.69% | 5,137 |
| Apr 13, 2026 | 394.75 | 394.75 | 375.10 | 389.00 | 389.00 | 0.13% | 4,225 |
| Apr 10, 2026 | 418.20 | 418.40 | 384.00 | 388.50 | 388.50 | -4.77% | 29,790 |
| Apr 9, 2026 | 410.00 | 425.05 | 391.00 | 407.95 | 407.95 | 0.30% | 5,656 |
| Apr 8, 2026 | 397.00 | 417.00 | 389.95 | 406.75 | 406.75 | 7.46% | 4,241 |
| Apr 7, 2026 | 421.00 | 421.00 | 373.95 | 378.50 | 378.50 | -7.23% | 16,594 |
| Apr 6, 2026 | 399.80 | 414.40 | 387.50 | 408.00 | 408.00 | 5.30% | 3,904 |
| Apr 2, 2026 | 382.00 | 391.95 | 343.00 | 387.45 | 387.45 | -1.36% | 2,526 |
| Apr 1, 2026 | 350.50 | 396.00 | 350.05 | 392.80 | 392.80 | 15.97% | 5,519 |
| Mar 30, 2026 | 353.90 | 364.45 | 336.00 | 338.70 | 338.70 | -9.18% | 14,955 |
| Mar 27, 2026 | 363.00 | 385.00 | 363.00 | 372.95 | 372.95 | -4.26% | 6,436 |
| Mar 25, 2026 | 379.80 | 396.00 | 379.80 | 389.55 | 389.55 | 4.66% | 5,508 |
| Mar 24, 2026 | 370.00 | 383.80 | 367.00 | 372.20 | 372.20 | 2.10% | 8,129 |
| Mar 23, 2026 | 421.35 | 421.35 | 350.00 | 364.55 | 364.55 | -13.48% | 61,294 |
| Mar 20, 2026 | 431.05 | 449.95 | 417.05 | 421.35 | 421.35 | -3.38% | 5,389 |
| Mar 19, 2026 | 446.00 | 469.95 | 435.00 | 436.10 | 436.10 | -2.48% | 6,175 |
| Mar 18, 2026 | 420.60 | 449.00 | 420.60 | 447.20 | 447.20 | 3.14% | 55,576 |
| Mar 17, 2026 | 422.75 | 439.00 | 420.00 | 433.60 | 433.60 | 3.24% | 25,941 |
| Mar 16, 2026 | 431.30 | 440.00 | 411.00 | 420.00 | 420.00 | -2.62% | 2,248 |
| Mar 13, 2026 | 430.00 | 439.00 | 420.00 | 431.30 | 431.30 | 0.56% | 3,693 |
| Mar 12, 2026 | 430.00 | 439.95 | 422.75 | 428.90 | 428.90 | -0.86% | 3,064 |
| Mar 11, 2026 | 438.30 | 450.00 | 422.60 | 432.60 | 432.60 | 1.93% | 4,242 |
| Mar 10, 2026 | 460.00 | 460.00 | 420.00 | 424.40 | 424.40 | 1.42% | 4,039 |
| 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 |