Delta Industrial Resources Limited (BOM:539596)
India
· Delayed Price · Currency is INR 12.59
0.00 (0.00%)
At close: Apr 27, 2026
BOM:539596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.59 | 14.20 | 11.76 | 13.95 | 13.95 | 10.80% | 2,024 |
| Apr 27, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - | 675 |
| Apr 24, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - | 16 |
| Apr 23, 2026 | 12.60 | 12.60 | 11.85 | 12.59 | 12.59 | -0.08% | 8,248 |
| Apr 22, 2026 | 12.54 | 12.60 | 12.54 | 12.60 | 12.60 | 0.48% | 4,940 |
| Apr 21, 2026 | 12.50 | 12.60 | 12.50 | 12.54 | 12.54 | 2.79% | 155 |
| Apr 20, 2026 | 12.75 | 12.75 | 12.20 | 12.20 | 12.20 | -3.94% | 1,020 |
| Apr 17, 2026 | 12.74 | 12.74 | 12.10 | 12.70 | 12.70 | -0.39% | 350 |
| Apr 16, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 1 |
| Apr 15, 2026 | 11.56 | 12.98 | 11.56 | 12.75 | 12.75 | 10.87% | 8,116 |
| Apr 13, 2026 | 10.71 | 12.45 | 10.71 | 11.50 | 11.50 | -13.21% | 360 |
| Apr 10, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 25 |
| Apr 9, 2026 | 14.50 | 14.78 | 12.90 | 13.25 | 13.25 | 0.15% | 2,748 |
| Apr 8, 2026 | 13.43 | 13.43 | 12.20 | 13.23 | 13.23 | -1.49% | 639 |
| Apr 7, 2026 | 12.39 | 13.44 | 12.10 | 13.43 | 13.43 | 8.39% | 901 |
| Apr 6, 2026 | 12.46 | 12.46 | 12.10 | 12.39 | 12.39 | -0.08% | 437 |
| Apr 2, 2026 | 12.65 | 12.65 | 12.40 | 12.40 | 12.40 | - | 625 |
| Apr 1, 2026 | 12.39 | 12.40 | 12.39 | 12.40 | 12.40 | - | 75 |
| Mar 30, 2026 | 12.15 | 12.68 | 11.00 | 12.40 | 12.40 | 2.06% | 1,573 |
| Mar 27, 2026 | 12.02 | 12.25 | 11.05 | 12.15 | 12.15 | -0.90% | 7,835 |
| Mar 25, 2026 | 12.10 | 12.76 | 12.04 | 12.26 | 12.26 | -3.99% | 13,462 |
| Mar 24, 2026 | 11.77 | 12.98 | 11.77 | 12.77 | 12.77 | 2.24% | 1,293 |
| Mar 23, 2026 | 12.64 | 12.64 | 11.70 | 12.49 | 12.49 | -1.65% | 181 |
| Mar 20, 2026 | 12.75 | 12.75 | 12.00 | 12.70 | 12.70 | -0.39% | 3,456 |
| Mar 19, 2026 | 12.79 | 12.79 | 12.75 | 12.75 | 12.75 | -0.31% | 914 |
| Mar 18, 2026 | 12.75 | 13.38 | 12.00 | 12.79 | 12.79 | 2.32% | 1,210 |
| Mar 17, 2026 | 13.40 | 13.40 | 12.50 | 12.50 | 12.50 | -6.72% | 3,690 |
| Mar 16, 2026 | 13.44 | 13.44 | 12.50 | 13.40 | 13.40 | -0.30% | 11,077 |
| Mar 13, 2026 | 13.60 | 13.60 | 12.01 | 13.44 | 13.44 | 7.52% | 54 |
| Mar 12, 2026 | 12.10 | 13.83 | 12.10 | 12.50 | 12.50 | -3.33% | 2,269 |
| Mar 11, 2026 | 13.95 | 13.95 | 12.10 | 12.93 | 12.93 | -0.61% | 857 |
| Mar 9, 2026 | 13.99 | 13.99 | 12.50 | 13.01 | 13.01 | -0.76% | 4,585 |
| Mar 6, 2026 | 13.07 | 13.25 | 13.07 | 13.11 | 13.11 | 0.15% | 2,709 |
| Mar 5, 2026 | 13.05 | 13.10 | 13.05 | 13.09 | 13.09 | -1.06% | 3,928 |
| Mar 4, 2026 | 13.75 | 15.24 | 12.50 | 13.23 | 13.23 | -8.06% | 2,778 |
| Mar 2, 2026 | 11.11 | 14.45 | 11.11 | 14.39 | 14.39 | 6.43% | 11,137 |
| Feb 27, 2026 | 14.25 | 14.25 | 13.52 | 13.52 | 13.52 | -4.79% | 1,069 |
| Feb 26, 2026 | 15.15 | 15.15 | 14.01 | 14.20 | 14.20 | -6.27% | 1,360 |
| Feb 25, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 12 |
| Feb 24, 2026 | 14.91 | 15.73 | 14.76 | 15.15 | 15.15 | -0.98% | 16,134 |
| Feb 23, 2026 | 16.32 | 16.32 | 15.26 | 15.30 | 15.30 | -5.79% | 9,429 |
| Feb 20, 2026 | 14.01 | 16.30 | 14.01 | 16.24 | 16.24 | 7.27% | 22,680 |
| Feb 19, 2026 | 15.48 | 15.48 | 13.42 | 15.14 | 15.14 | 5.65% | 1,696 |
| Feb 18, 2026 | 14.01 | 14.75 | 13.16 | 14.33 | 14.33 | - | 3,455 |
| Feb 17, 2026 | 14.89 | 14.89 | 14.33 | 14.33 | 14.33 | -4.21% | 1,518 |
| Feb 16, 2026 | 14.99 | 14.99 | 14.33 | 14.96 | 14.96 | - | 744 |
| Feb 13, 2026 | 15.19 | 16.39 | 14.30 | 14.96 | 14.96 | -1.51% | 11,828 |
| Feb 12, 2026 | 15.55 | 15.66 | 15.00 | 15.19 | 15.19 | -3.00% | 459 |
| Feb 11, 2026 | 16.10 | 16.10 | 15.51 | 15.66 | 15.66 | -2.12% | 1,347 |
| Feb 10, 2026 | 17.85 | 17.85 | 14.51 | 16.00 | 16.00 | 4.30% | 38,341 |
| Feb 9, 2026 | 16.00 | 16.00 | 14.67 | 15.34 | 15.34 | 4.57% | 2,182 |
| Feb 6, 2026 | 15.15 | 16.00 | 14.01 | 14.67 | 14.67 | 1.59% | 20,478 |
| Feb 5, 2026 | 14.85 | 14.85 | 13.82 | 14.44 | 14.44 | 1.40% | 2,428 |
| Feb 4, 2026 | 14.00 | 14.54 | 13.15 | 14.24 | 14.24 | 1.42% | 14,216 |
| Feb 3, 2026 | 13.71 | 14.49 | 12.15 | 14.04 | 14.04 | 2.41% | 57,631 |
| Feb 2, 2026 | 12.80 | 14.44 | 12.35 | 13.71 | 13.71 | -2.07% | 49,226 |
| Feb 1, 2026 | 14.41 | 15.88 | 13.52 | 14.00 | 14.00 | -2.85% | 4,696 |
| Jan 30, 2026 | 12.51 | 14.56 | 12.36 | 14.41 | 14.41 | -0.21% | 19,861 |
| Jan 29, 2026 | 12.75 | 14.44 | 12.02 | 14.44 | 14.44 | 15.52% | 24,473 |
| Jan 28, 2026 | 13.26 | 13.26 | 12.08 | 12.50 | 12.50 | -3.77% | 17,307 |
| Jan 27, 2026 | 12.62 | 13.00 | 12.56 | 12.99 | 12.99 | 3.42% | 58,058 |
| Jan 23, 2026 | 13.95 | 13.95 | 12.55 | 12.56 | 12.56 | 2.45% | 41,245 |
| Jan 22, 2026 | 12.49 | 13.26 | 11.40 | 12.26 | 12.26 | 9.66% | 42,706 |
| Jan 21, 2026 | 10.01 | 12.00 | 10.01 | 11.18 | 11.18 | 2.76% | 68,455 |
| Jan 20, 2026 | 12.01 | 12.01 | 10.16 | 10.88 | 10.88 | -10.75% | 7,484 |
| Jan 19, 2026 | 12.15 | 13.83 | 11.50 | 12.19 | 12.19 | -2.95% | 31,716 |
| Jan 16, 2026 | 14.00 | 14.00 | 12.55 | 12.56 | 12.56 | -8.12% | 663 |
| Jan 14, 2026 | 12.98 | 13.92 | 12.98 | 13.67 | 13.67 | 5.40% | 1,863 |
| Jan 13, 2026 | 12.26 | 12.98 | 12.01 | 12.97 | 12.97 | 5.79% | 3,918 |
| Jan 12, 2026 | 12.24 | 12.99 | 11.36 | 12.26 | 12.26 | 2.17% | 4,437 |
| Jan 9, 2026 | 11.77 | 12.89 | 11.28 | 12.00 | 12.00 | 1.87% | 3,380 |
| Jan 8, 2026 | 12.66 | 14.49 | 11.77 | 11.78 | 11.78 | -6.95% | 6,783 |
| Jan 7, 2026 | 12.90 | 12.90 | 12.58 | 12.66 | 12.66 | 8.21% | 1,905 |
| Jan 6, 2026 | 12.29 | 12.29 | 11.70 | 11.70 | 11.70 | -9.93% | 6,439 |
| Jan 5, 2026 | 14.00 | 14.00 | 12.99 | 12.99 | 12.99 | -0.08% | 165 |
| Jan 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,254 |
| Jan 1, 2026 | 13.44 | 13.44 | 13.00 | 13.00 | 13.00 | -3.35% | 1,537 |
| Dec 31, 2025 | 13.50 | 13.50 | 11.16 | 13.45 | 13.45 | -0.37% | 1,489 |
| Dec 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.95% | 21 |
| Dec 29, 2025 | 13.69 | 13.69 | 13.63 | 13.63 | 13.63 | -0.44% | 10 |
| Dec 23, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - | 2 |
| Dec 22, 2025 | 13.00 | 14.50 | 13.00 | 13.69 | 13.69 | 5.31% | 386 |
| Dec 19, 2025 | 14.29 | 14.29 | 13.00 | 13.00 | 13.00 | -8.58% | 80 |
| Dec 18, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - | 7 |
| Dec 17, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - | 5 |
| Dec 16, 2025 | 15.40 | 15.40 | 14.22 | 14.22 | 14.22 | 1.79% | 7 |
| Dec 12, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | 3 |
| Dec 11, 2025 | 13.99 | 13.99 | 12.66 | 13.97 | 13.97 | -0.14% | 1,960 |
| Dec 10, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 11.92% | 5 |
| Dec 9, 2025 | 12.70 | 14.39 | 12.50 | 12.50 | 12.50 | -13.79% | 5,578 |
| Dec 8, 2025 | 15.11 | 15.11 | 14.50 | 14.50 | 14.50 | - | 128 |
| Dec 5, 2025 | 13.00 | 14.50 | 13.00 | 14.50 | 14.50 | 11.54% | 111 |
| Dec 4, 2025 | 12.55 | 13.00 | 12.05 | 13.00 | 13.00 | 3.59% | 1,312 |
| Dec 3, 2025 | 12.81 | 13.88 | 11.50 | 12.55 | 12.55 | -2.03% | 4,379 |
| Dec 2, 2025 | 12.91 | 14.00 | 12.81 | 12.81 | 12.81 | -0.77% | 1,229 |
| Dec 1, 2025 | 13.00 | 13.50 | 12.90 | 12.91 | 12.91 | -3.58% | 7,602 |
| Nov 28, 2025 | 14.30 | 14.30 | 13.39 | 13.39 | 13.39 | -7.34% | 1,191 |
| Nov 27, 2025 | 13.50 | 14.45 | 13.50 | 14.45 | 14.45 | 7.04% | 211 |
| Nov 26, 2025 | 13.65 | 14.29 | 13.50 | 13.50 | 13.50 | -6.90% | 25,916 |
| Nov 25, 2025 | 14.44 | 14.50 | 14.44 | 14.50 | 14.50 | -8.75% | 16,649 |