Delta Manufacturing Limited (BOM:504286)
India
· Delayed Price · Currency is INR 63.30
-0.24 (-0.38%)
At close: Apr 28, 2026
Delta Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.90 | 66.80 | 61.60 | 63.30 | 63.30 | -0.38% | 1,142 |
| Apr 27, 2026 | 62.00 | 66.95 | 61.00 | 63.54 | 63.54 | -3.90% | 1,740 |
| Apr 24, 2026 | 64.35 | 68.50 | 62.01 | 66.12 | 66.12 | 0.18% | 1,938 |
| Apr 23, 2026 | 61.05 | 68.00 | 61.05 | 66.00 | 66.00 | 3.90% | 2,106 |
| Apr 22, 2026 | 64.80 | 64.80 | 60.20 | 63.52 | 63.52 | 3.20% | 2,225 |
| Apr 21, 2026 | 60.61 | 61.55 | 60.61 | 61.55 | 61.55 | -0.90% | 561 |
| Apr 20, 2026 | 63.01 | 66.50 | 60.50 | 62.11 | 62.11 | -1.02% | 1,172 |
| Apr 17, 2026 | 67.00 | 67.00 | 54.80 | 62.75 | 62.75 | 6.88% | 3,928 |
| Apr 16, 2026 | 59.90 | 61.70 | 57.72 | 58.71 | 58.71 | -1.99% | 1,614 |
| Apr 15, 2026 | 62.40 | 62.40 | 56.20 | 59.90 | 59.90 | 3.12% | 1,589 |
| Apr 13, 2026 | 60.49 | 60.49 | 57.00 | 58.09 | 58.09 | -2.29% | 1,611 |
| Apr 10, 2026 | 59.40 | 61.45 | 55.00 | 59.45 | 59.45 | 5.41% | 3,101 |
| Apr 9, 2026 | 55.00 | 56.75 | 55.00 | 56.40 | 56.40 | 0.18% | 535 |
| Apr 8, 2026 | 55.52 | 57.15 | 55.00 | 56.30 | 56.30 | 1.90% | 1,290 |
| Apr 7, 2026 | 54.50 | 55.25 | 54.50 | 55.25 | 55.25 | 5.00% | 100 |
| Apr 6, 2026 | 52.39 | 54.00 | 52.39 | 52.62 | 52.62 | 0.44% | 123 |
| Apr 2, 2026 | 51.25 | 52.43 | 51.25 | 52.39 | 52.39 | 3.03% | 544 |
| Apr 1, 2026 | 41.03 | 51.75 | 41.03 | 50.85 | 50.85 | 10.54% | 2,946 |
| Mar 30, 2026 | 52.40 | 52.40 | 46.00 | 46.00 | 46.00 | -8.37% | 3,512 |
| Mar 27, 2026 | 52.25 | 52.25 | 49.90 | 50.20 | 50.20 | -4.24% | 3,158 |
| Mar 25, 2026 | 52.02 | 53.50 | 51.11 | 52.42 | 52.42 | 1.57% | 1,439 |
| Mar 24, 2026 | 51.01 | 53.00 | 51.01 | 51.61 | 51.61 | 3.20% | 2,035 |
| Mar 23, 2026 | 55.50 | 55.50 | 50.01 | 50.01 | 50.01 | -9.07% | 1,221 |
| Mar 20, 2026 | 56.01 | 57.28 | 53.10 | 55.00 | 55.00 | 2.52% | 452 |
| Mar 19, 2026 | 56.98 | 56.98 | 53.65 | 53.65 | 53.65 | -4.59% | 320 |
| Mar 18, 2026 | 57.06 | 57.80 | 54.01 | 56.23 | 56.23 | -1.45% | 592 |
| Mar 17, 2026 | 55.42 | 57.35 | 52.00 | 57.06 | 57.06 | 2.94% | 1,406 |
| Mar 16, 2026 | 52.01 | 56.00 | 52.00 | 55.43 | 55.43 | -5.51% | 238 |
| Mar 13, 2026 | 58.32 | 58.66 | 58.32 | 58.66 | 58.66 | 4.75% | 14 |
| Mar 12, 2026 | 58.00 | 58.00 | 55.85 | 56.00 | 56.00 | -7.36% | 44 |
| Mar 11, 2026 | 59.00 | 60.45 | 59.00 | 60.45 | 60.45 | 9.91% | 53 |
| Mar 9, 2026 | 53.00 | 56.70 | 53.00 | 55.00 | 55.00 | -3.51% | 1,609 |
| Mar 6, 2026 | 60.39 | 60.39 | 53.50 | 57.00 | 57.00 | 0.18% | 1,083 |
| Mar 5, 2026 | 56.22 | 56.99 | 54.50 | 56.90 | 56.90 | 6.91% | 2,317 |
| Mar 4, 2026 | 57.00 | 57.26 | 52.65 | 53.22 | 53.22 | -8.13% | 1,652 |
| Mar 2, 2026 | 60.72 | 60.72 | 57.83 | 57.93 | 57.93 | -4.86% | 928 |
| Feb 27, 2026 | 62.49 | 62.49 | 58.25 | 60.89 | 60.89 | -0.29% | 1,050 |
| Feb 26, 2026 | 63.00 | 63.40 | 60.40 | 61.07 | 61.07 | -1.36% | 2,005 |
| Feb 23, 2026 | 60.10 | 62.00 | 60.10 | 61.91 | 61.91 | 1.51% | 137 |
| Feb 20, 2026 | 63.80 | 63.80 | 60.27 | 60.99 | 60.99 | 0.48% | 661 |
| Feb 19, 2026 | 62.80 | 64.44 | 60.70 | 60.70 | 60.70 | -2.86% | 107 |
| Feb 17, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - | 13 |
| Feb 16, 2026 | 61.49 | 64.49 | 60.00 | 62.49 | 62.49 | -0.33% | 12,318 |
| Feb 13, 2026 | 63.77 | 64.63 | 61.53 | 62.70 | 62.70 | -3.86% | 5,277 |
| Feb 12, 2026 | 62.60 | 71.45 | 62.60 | 65.22 | 65.22 | 4.19% | 2,534 |
| Feb 11, 2026 | 66.80 | 66.80 | 61.90 | 62.60 | 62.60 | -3.63% | 1,258 |
| Feb 10, 2026 | 63.90 | 64.96 | 63.70 | 64.96 | 64.96 | 0.03% | 210 |
| Feb 9, 2026 | 63.18 | 65.06 | 63.18 | 64.94 | 64.94 | -0.78% | 365 |
| Feb 6, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 2.38% | 1 |
| Feb 5, 2026 | 64.00 | 65.00 | 63.05 | 63.93 | 63.93 | 0.31% | 1,144 |
| Feb 4, 2026 | 65.40 | 65.40 | 63.72 | 63.73 | 63.73 | -2.40% | 95 |
| Feb 3, 2026 | 65.31 | 65.31 | 65.30 | 65.30 | 65.30 | -0.02% | 301 |
| Feb 2, 2026 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | -3.19% | 1 |
| Feb 1, 2026 | 66.80 | 67.64 | 66.80 | 67.46 | 67.46 | 7.08% | 110 |
| Jan 30, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -0.79% | 69 |
| Jan 28, 2026 | 60.11 | 63.50 | 60.11 | 63.50 | 63.50 | 0.91% | 432 |
| Jan 27, 2026 | 67.00 | 67.00 | 62.64 | 62.93 | 62.93 | -2.52% | 1,286 |
| Jan 23, 2026 | 67.98 | 68.50 | 63.50 | 64.56 | 64.56 | -3.86% | 1,861 |
| Jan 22, 2026 | 61.12 | 67.15 | 61.12 | 67.15 | 67.15 | -0.03% | 2 |
| Jan 21, 2026 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | -0.01% | 1 |
| Jan 20, 2026 | 69.58 | 69.58 | 66.00 | 67.18 | 67.18 | -3.45% | 449 |
| Jan 19, 2026 | 68.00 | 69.58 | 68.00 | 69.58 | 69.58 | 2.32% | 401 |
| Jan 16, 2026 | 66.99 | 68.00 | 66.76 | 68.00 | 68.00 | 1.51% | 626 |
| Jan 14, 2026 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | -0.39% | 6 |
| Jan 13, 2026 | 67.45 | 68.26 | 64.00 | 67.25 | 67.25 | -0.30% | 908 |
| Jan 12, 2026 | 62.70 | 67.45 | 62.70 | 67.45 | 67.45 | 1.43% | 1,169 |
| Jan 9, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 311 |
| Jan 8, 2026 | 72.80 | 72.80 | 66.50 | 66.50 | 66.50 | -3.05% | 1,538 |
| Jan 7, 2026 | 69.00 | 69.00 | 68.59 | 68.59 | 68.59 | 0.48% | 56 |
| Jan 5, 2026 | 69.50 | 70.40 | 65.10 | 68.26 | 68.26 | -0.73% | 505 |
| Jan 2, 2026 | 68.21 | 70.02 | 66.55 | 68.76 | 68.76 | -0.82% | 3,180 |
| Jan 1, 2026 | 69.49 | 69.49 | 69.32 | 69.33 | 69.33 | -0.23% | 309 |
| Dec 31, 2025 | 71.45 | 71.45 | 65.00 | 69.49 | 69.49 | 4.94% | 1,939 |
| Dec 30, 2025 | 70.00 | 70.00 | 66.22 | 66.22 | 66.22 | -4.61% | 123 |
| Dec 29, 2025 | 70.10 | 70.10 | 68.04 | 69.42 | 69.42 | -0.49% | 728 |
| Dec 26, 2025 | 75.84 | 75.84 | 66.40 | 69.76 | 69.76 | 1.17% | 807 |
| Dec 24, 2025 | 73.18 | 78.43 | 68.21 | 68.95 | 68.95 | -3.30% | 1,722 |
| Dec 23, 2025 | 71.93 | 71.93 | 71.30 | 71.30 | 71.30 | 4.79% | 6 |
| Dec 22, 2025 | 68.90 | 70.49 | 68.00 | 68.04 | 68.04 | -1.35% | 740 |
| Dec 19, 2025 | 70.22 | 70.22 | 67.05 | 68.97 | 68.97 | -1.78% | 670 |
| Dec 18, 2025 | 68.10 | 70.22 | 66.00 | 70.22 | 70.22 | -1.24% | 229 |
| Dec 17, 2025 | 72.43 | 72.43 | 68.46 | 71.10 | 71.10 | -1.84% | 494 |
| Dec 16, 2025 | 71.05 | 72.94 | 71.05 | 72.43 | 72.43 | 3.46% | 1,540 |
| Dec 11, 2025 | 72.69 | 72.69 | 69.80 | 70.01 | 70.01 | -2.74% | 440 |
| Dec 10, 2025 | 71.50 | 72.00 | 71.50 | 71.98 | 71.98 | 0.67% | 32 |
| Dec 9, 2025 | 70.00 | 72.40 | 70.00 | 71.50 | 71.50 | 3.85% | 206 |
| Dec 8, 2025 | 70.25 | 70.25 | 65.74 | 68.85 | 68.85 | -1.99% | 1,678 |
| Dec 5, 2025 | 74.00 | 74.70 | 70.00 | 70.25 | 70.25 | -1.33% | 2,014 |
| Dec 4, 2025 | 77.80 | 77.80 | 70.00 | 71.20 | 71.20 | -3.80% | 1,372 |
| Dec 3, 2025 | 72.25 | 76.79 | 72.10 | 74.01 | 74.01 | -7.36% | 5,456 |
| Dec 2, 2025 | 79.69 | 80.45 | 77.95 | 79.89 | 79.89 | 0.25% | 1,497 |
| Dec 1, 2025 | 83.50 | 84.53 | 74.37 | 79.69 | 79.69 | 0.95% | 13,438 |
| Nov 28, 2025 | 75.99 | 78.94 | 75.99 | 78.94 | 78.94 | 9.99% | 12,838 |
| Nov 27, 2025 | 66.50 | 71.77 | 66.50 | 71.77 | 71.77 | 9.99% | 17,386 |
| Nov 26, 2025 | 66.70 | 66.70 | 65.25 | 65.25 | 65.25 | 0.38% | 71 |
| Nov 25, 2025 | 65.00 | 65.69 | 64.36 | 65.00 | 65.00 | 1.10% | 733 |
| Nov 24, 2025 | 70.36 | 70.36 | 64.10 | 64.29 | 64.29 | -6.35% | 6,603 |
| Nov 21, 2025 | 65.60 | 68.89 | 65.60 | 68.65 | 68.65 | 1.28% | 71 |
| Nov 20, 2025 | 66.80 | 68.46 | 66.51 | 67.78 | 67.78 | -0.03% | 1,333 |
| Nov 19, 2025 | 69.50 | 69.69 | 67.03 | 67.80 | 67.80 | -3.79% | 567 |