Delta Corp Limited (BOM:532848)
India
· Delayed Price · Currency is INR 72.44
-0.94 (-1.28%)
At close: Apr 29, 2026
Delta Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.09 | 76.88 | 72.33 | 73.38 | 73.38 | -2.81% | 232,722 |
| Apr 27, 2026 | 77.43 | 78.23 | 75.05 | 75.50 | 75.50 | -1.50% | 333,489 |
| Apr 24, 2026 | 81.00 | 83.43 | 74.63 | 76.65 | 76.65 | -5.89% | 2,187,229 |
| Apr 23, 2026 | 66.64 | 81.45 | 65.00 | 81.45 | 81.45 | 19.99% | 2,710,623 |
| Apr 22, 2026 | 62.17 | 69.45 | 61.88 | 67.88 | 67.88 | 9.94% | 518,191 |
| Apr 21, 2026 | 61.60 | 62.88 | 61.36 | 61.74 | 61.74 | 0.32% | 37,538 |
| Apr 20, 2026 | 61.84 | 62.59 | 59.73 | 61.54 | 61.54 | 1.10% | 100,415 |
| Apr 17, 2026 | 61.73 | 61.88 | 60.25 | 60.87 | 60.87 | -0.54% | 59,757 |
| Apr 16, 2026 | 62.00 | 62.25 | 60.00 | 61.20 | 61.20 | -0.23% | 84,206 |
| Apr 15, 2026 | 58.51 | 62.95 | 58.51 | 61.34 | 61.34 | 6.01% | 177,212 |
| Apr 13, 2026 | 58.06 | 58.64 | 55.93 | 57.86 | 57.86 | -0.70% | 57,241 |
| Apr 10, 2026 | 58.14 | 59.61 | 57.93 | 58.27 | 58.27 | - | 97,134 |
| Apr 9, 2026 | 58.98 | 59.20 | 57.32 | 58.27 | 58.27 | -0.94% | 59,427 |
| Apr 8, 2026 | 58.50 | 59.41 | 57.07 | 58.82 | 58.82 | 3.67% | 236,995 |
| Apr 7, 2026 | 54.42 | 57.50 | 54.00 | 56.74 | 56.74 | 3.00% | 218,191 |
| Apr 6, 2026 | 56.60 | 56.60 | 54.25 | 55.09 | 55.09 | -0.72% | 200,155 |
| Apr 2, 2026 | 52.13 | 56.80 | 51.93 | 55.49 | 55.49 | 1.41% | 99,207 |
| Apr 1, 2026 | 50.05 | 55.63 | 50.05 | 54.72 | 54.72 | 10.70% | 169,067 |
| Mar 30, 2026 | 54.98 | 54.98 | 48.67 | 49.43 | 49.43 | -10.71% | 500,269 |
| Mar 27, 2026 | 53.32 | 57.80 | 50.50 | 55.36 | 55.36 | 2.71% | 524,298 |
| Mar 25, 2026 | 52.24 | 54.10 | 52.01 | 53.90 | 53.90 | 3.73% | 1,066,394 |
| Mar 24, 2026 | 51.56 | 52.41 | 50.75 | 51.96 | 51.96 | 2.75% | 162,495 |
| Mar 23, 2026 | 53.00 | 53.00 | 50.17 | 50.57 | 50.57 | -6.21% | 193,017 |
| Mar 20, 2026 | 53.52 | 55.25 | 53.47 | 53.92 | 53.92 | 0.33% | 104,322 |
| Mar 19, 2026 | 54.90 | 54.90 | 53.17 | 53.74 | 53.74 | -2.43% | 75,857 |
| Mar 18, 2026 | 52.74 | 56.27 | 52.74 | 55.08 | 55.08 | 4.04% | 122,844 |
| Mar 17, 2026 | 53.50 | 53.80 | 52.60 | 52.94 | 52.94 | -0.97% | 67,798 |
| Mar 16, 2026 | 54.26 | 54.99 | 52.11 | 53.46 | 53.46 | -2.82% | 182,844 |
| Mar 13, 2026 | 55.30 | 56.28 | 54.60 | 55.01 | 55.01 | -0.45% | 92,003 |
| Mar 12, 2026 | 56.50 | 57.07 | 54.80 | 55.26 | 55.26 | -2.97% | 201,721 |
| Mar 11, 2026 | 56.01 | 58.10 | 56.01 | 56.95 | 56.95 | 0.90% | 45,938 |
| Mar 10, 2026 | 56.00 | 56.65 | 55.01 | 56.44 | 56.44 | 2.38% | 94,934 |
| Mar 9, 2026 | 57.57 | 57.57 | 54.80 | 55.13 | 55.13 | -5.70% | 85,839 |
| Mar 6, 2026 | 57.20 | 58.96 | 57.20 | 58.46 | 58.46 | 0.02% | 136,997 |
| Mar 5, 2026 | 57.52 | 59.59 | 57.52 | 58.45 | 58.45 | 0.53% | 101,350 |
| Mar 4, 2026 | 58.80 | 59.05 | 57.79 | 58.14 | 58.14 | -2.04% | 69,100 |
| Mar 2, 2026 | 59.59 | 60.50 | 59.00 | 59.35 | 59.35 | -3.15% | 92,585 |
| Feb 27, 2026 | 62.80 | 62.80 | 60.98 | 61.28 | 61.28 | -1.61% | 67,600 |
| Feb 26, 2026 | 61.71 | 62.78 | 61.71 | 62.28 | 62.28 | 0.18% | 76,468 |
| Feb 25, 2026 | 62.10 | 62.43 | 61.44 | 62.17 | 62.17 | 0.26% | 24,593 |
| Feb 24, 2026 | 64.60 | 64.73 | 61.89 | 62.01 | 62.01 | -3.98% | 124,822 |
| Feb 23, 2026 | 65.50 | 65.58 | 64.05 | 64.58 | 64.58 | -1.52% | 58,170 |
| Feb 20, 2026 | 65.10 | 66.07 | 65.10 | 65.58 | 65.58 | -1.06% | 29,887 |
| Feb 19, 2026 | 66.86 | 67.25 | 65.97 | 66.28 | 66.28 | -1.35% | 20,459 |
| Feb 18, 2026 | 67.76 | 68.24 | 67.00 | 67.19 | 67.19 | -1.12% | 16,321 |
| Feb 17, 2026 | 66.82 | 68.95 | 66.82 | 67.95 | 67.95 | 0.44% | 18,651 |
| Feb 16, 2026 | 68.02 | 68.45 | 66.15 | 67.65 | 67.65 | -1.77% | 47,578 |
| Feb 13, 2026 | 67.99 | 69.67 | 66.37 | 68.87 | 68.87 | 1.12% | 95,427 |
| Feb 12, 2026 | 69.20 | 70.50 | 67.97 | 68.11 | 68.11 | -1.53% | 71,393 |
| Feb 11, 2026 | 68.40 | 70.35 | 68.40 | 69.17 | 69.17 | -1.23% | 27,750 |
| Feb 10, 2026 | 67.89 | 71.50 | 67.76 | 70.03 | 70.03 | 3.12% | 111,489 |
| Feb 9, 2026 | 65.55 | 68.32 | 65.55 | 67.91 | 67.91 | 3.02% | 94,110 |
| Feb 6, 2026 | 65.09 | 66.02 | 63.85 | 65.92 | 65.92 | 1.37% | 24,241 |
| Feb 5, 2026 | 65.34 | 65.68 | 64.48 | 65.03 | 65.03 | -0.47% | 38,360 |
| Feb 4, 2026 | 64.28 | 65.55 | 63.51 | 65.34 | 65.34 | 2.13% | 45,588 |
| Feb 3, 2026 | 64.10 | 64.61 | 63.27 | 63.98 | 63.98 | 2.04% | 65,600 |
| Feb 2, 2026 | 64.10 | 64.10 | 62.10 | 62.70 | 62.70 | -2.15% | 45,718 |
| Feb 1, 2026 | 64.55 | 66.00 | 63.79 | 64.08 | 64.08 | -0.73% | 51,639 |
| Jan 30, 2026 | 63.00 | 64.87 | 62.40 | 64.55 | 64.55 | 1.56% | 86,651 |
| Jan 29, 2026 | 63.01 | 64.66 | 63.01 | 63.56 | 63.56 | -0.83% | 47,039 |
| Jan 28, 2026 | 63.19 | 64.47 | 63.19 | 64.09 | 64.09 | 1.76% | 28,640 |
| Jan 27, 2026 | 63.26 | 63.96 | 62.00 | 62.98 | 62.98 | -1.87% | 59,762 |
| Jan 23, 2026 | 66.42 | 67.30 | 63.90 | 64.18 | 64.18 | -3.30% | 72,044 |
| Jan 22, 2026 | 66.34 | 67.10 | 66.01 | 66.37 | 66.37 | 0.99% | 35,016 |
| Jan 21, 2026 | 68.00 | 68.00 | 64.03 | 65.72 | 65.72 | -1.54% | 84,922 |
| Jan 20, 2026 | 67.90 | 67.90 | 66.25 | 66.75 | 66.75 | -1.77% | 105,263 |
| Jan 19, 2026 | 68.99 | 69.48 | 67.81 | 67.95 | 67.95 | -2.89% | 57,898 |
| Jan 16, 2026 | 72.66 | 72.66 | 69.54 | 69.97 | 69.97 | -3.72% | 180,286 |
| Jan 14, 2026 | 69.00 | 73.67 | 69.00 | 72.67 | 72.67 | 5.40% | 246,827 |
| Jan 13, 2026 | 67.11 | 71.77 | 67.11 | 68.95 | 68.95 | 2.85% | 250,688 |
| Jan 12, 2026 | 67.52 | 67.55 | 65.30 | 67.04 | 67.04 | -0.78% | 66,816 |
| Jan 9, 2026 | 68.01 | 68.21 | 67.41 | 67.57 | 67.57 | -1.37% | 55,216 |
| Jan 8, 2026 | 68.52 | 69.32 | 68.32 | 68.51 | 68.51 | -1.01% | 47,257 |
| Jan 7, 2026 | 69.30 | 69.62 | 69.08 | 69.21 | 69.21 | -0.01% | 16,504 |
| Jan 6, 2026 | 69.57 | 69.90 | 68.95 | 69.22 | 69.22 | -0.69% | 53,402 |
| Jan 5, 2026 | 70.53 | 71.50 | 69.55 | 69.70 | 69.70 | -1.18% | 51,227 |
| Jan 2, 2026 | 69.80 | 70.80 | 69.63 | 70.53 | 70.53 | 1.10% | 56,189 |
| Jan 1, 2026 | 69.41 | 70.68 | 69.41 | 69.76 | 69.76 | -0.04% | 50,833 |
| Dec 31, 2025 | 69.05 | 70.15 | 69.05 | 69.79 | 69.79 | 0.90% | 43,054 |
| Dec 30, 2025 | 68.28 | 69.52 | 68.28 | 69.17 | 69.17 | -0.35% | 29,463 |
| Dec 29, 2025 | 69.26 | 70.40 | 69.20 | 69.41 | 69.41 | -1.10% | 83,845 |
| Dec 26, 2025 | 70.02 | 71.48 | 70.02 | 70.18 | 70.18 | -1.34% | 28,417 |
| Dec 24, 2025 | 71.50 | 72.10 | 70.57 | 71.13 | 71.13 | -0.52% | 41,722 |
| Dec 23, 2025 | 71.00 | 71.79 | 70.61 | 71.50 | 71.50 | 0.72% | 30,775 |
| Dec 22, 2025 | 69.61 | 71.09 | 69.40 | 70.99 | 70.99 | 2.11% | 46,610 |
| Dec 19, 2025 | 68.91 | 69.90 | 68.89 | 69.52 | 69.52 | 0.84% | 32,701 |
| Dec 18, 2025 | 70.11 | 70.27 | 68.49 | 68.94 | 68.94 | -2.12% | 89,459 |
| Dec 17, 2025 | 71.95 | 72.05 | 70.00 | 70.43 | 70.43 | -2.13% | 36,093 |
| Dec 16, 2025 | 71.21 | 72.70 | 71.09 | 71.96 | 71.96 | 0.25% | 74,189 |
| Dec 15, 2025 | 70.29 | 72.60 | 69.87 | 71.78 | 71.78 | 2.06% | 120,147 |
| Dec 12, 2025 | 70.30 | 71.45 | 70.05 | 70.33 | 70.33 | 0.09% | 58,697 |
| Dec 11, 2025 | 71.30 | 71.87 | 70.04 | 70.27 | 70.27 | -2.19% | 93,812 |
| Dec 10, 2025 | 71.60 | 73.45 | 70.55 | 71.84 | 71.84 | 0.29% | 198,185 |
| Dec 9, 2025 | 67.50 | 72.15 | 66.20 | 71.63 | 71.63 | 6.10% | 284,637 |
| Dec 8, 2025 | 70.88 | 70.88 | 66.11 | 67.51 | 67.51 | -3.85% | 213,013 |
| Dec 5, 2025 | 69.65 | 73.29 | 69.56 | 70.21 | 70.21 | 2.14% | 633,949 |
| Dec 4, 2025 | 66.15 | 71.75 | 65.81 | 68.74 | 68.74 | 3.14% | 597,445 |
| Dec 3, 2025 | 67.50 | 67.70 | 66.45 | 66.65 | 66.65 | -1.39% | 27,090 |
| Dec 2, 2025 | 68.53 | 68.65 | 67.30 | 67.59 | 67.59 | -1.82% | 59,934 |
| Dec 1, 2025 | 68.90 | 71.03 | 68.65 | 68.84 | 68.84 | 0.26% | 75,020 |