Delaplex Limited (NSE:DELAPLEX)
India
· Delayed Price · Currency is INR 123.75
+5.80 (4.92%)
Apr 29, 2026, 3:15 PM IST
Delaplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 117.95 | 117.95 | 117.95 | 117.95 | - | - | 600 |
| Apr 28, 2026 | 123.00 | 123.00 | 115.05 | 117.95 | 117.95 | 4.52% | 6,600 |
| Apr 27, 2026 | 114.95 | 114.95 | 110.80 | 112.85 | 112.85 | 3.53% | 1,200 |
| Apr 24, 2026 | 108.25 | 109.00 | 108.25 | 109.00 | 109.00 | -0.91% | 2,400 |
| Apr 23, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.00% | 2,400 |
| Apr 22, 2026 | 109.10 | 112.25 | 107.00 | 112.25 | 112.25 | 2.89% | 4,800 |
| Apr 21, 2026 | 107.10 | 109.10 | 107.10 | 109.10 | 109.10 | 1.96% | 1,200 |
| Apr 20, 2026 | 111.00 | 111.50 | 106.00 | 107.00 | 107.00 | -3.21% | 7,200 |
| Apr 17, 2026 | 107.45 | 112.00 | 107.45 | 110.55 | 110.55 | 1.47% | 3,000 |
| Apr 16, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - | 1,200 |
| Apr 15, 2026 | 104.00 | 108.95 | 104.00 | 108.95 | 108.95 | 4.76% | 3,600 |
| Apr 10, 2026 | 102.00 | 106.00 | 102.00 | 104.00 | 104.00 | 0.97% | 5,400 |
| Apr 9, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.96% | 3,600 |
| Apr 8, 2026 | 102.90 | 105.00 | 97.00 | 104.00 | 104.00 | 6.56% | 9,000 |
| Apr 7, 2026 | 83.50 | 98.75 | 83.50 | 97.60 | 97.60 | 1.46% | 16,800 |
| Apr 6, 2026 | 97.70 | 97.70 | 94.00 | 96.20 | 96.20 | 4.06% | 8,400 |
| Apr 2, 2026 | 88.30 | 94.00 | 88.30 | 92.45 | 92.45 | 1.59% | 9,000 |
| Apr 1, 2026 | 88.95 | 92.00 | 88.95 | 91.00 | 91.00 | 10.84% | 6,600 |
| Mar 30, 2026 | 85.70 | 85.70 | 81.15 | 82.10 | 82.10 | -3.35% | 30,600 |
| Mar 27, 2026 | 87.60 | 88.80 | 84.20 | 84.95 | 84.95 | -4.87% | 37,200 |
| Mar 25, 2026 | 92.90 | 92.90 | 88.00 | 89.30 | 89.30 | -2.40% | 27,600 |
| Mar 24, 2026 | 91.00 | 94.50 | 88.70 | 91.50 | 91.50 | 0.38% | 25,200 |
| Mar 23, 2026 | 91.00 | 93.90 | 89.25 | 91.15 | 91.15 | -3.54% | 17,400 |
| Mar 20, 2026 | 94.50 | 96.30 | 92.00 | 94.50 | 94.50 | -1.15% | 19,800 |
| Mar 19, 2026 | 93.20 | 100.00 | 93.20 | 95.60 | 95.60 | 0.47% | 29,400 |
| Mar 18, 2026 | 99.45 | 104.40 | 94.20 | 95.15 | 95.15 | -3.99% | 39,000 |
| Mar 17, 2026 | 102.80 | 102.80 | 97.60 | 99.10 | 99.10 | 2.59% | 8,400 |
| Mar 16, 2026 | 83.35 | 102.60 | 83.35 | 96.60 | 96.60 | -5.94% | 13,200 |
| Mar 13, 2026 | 107.00 | 107.00 | 102.15 | 102.70 | 102.70 | -6.21% | 15,000 |
| Mar 12, 2026 | 102.00 | 111.25 | 102.00 | 109.50 | 109.50 | 5.85% | 12,000 |
| Mar 11, 2026 | 107.00 | 108.95 | 100.00 | 103.45 | 103.45 | -2.77% | 16,200 |
| Mar 10, 2026 | 102.00 | 115.00 | 102.00 | 106.40 | 106.40 | 9.24% | 42,600 |
| Mar 9, 2026 | 86.20 | 99.90 | 86.20 | 97.40 | 97.40 | -4.51% | 13,200 |
| Mar 6, 2026 | 106.45 | 107.00 | 102.00 | 102.00 | 102.00 | -0.54% | 8,400 |
| Mar 5, 2026 | 105.00 | 107.90 | 101.50 | 102.55 | 102.55 | 1.03% | 15,600 |
| Mar 4, 2026 | 104.00 | 104.00 | 99.35 | 101.50 | 101.50 | -5.10% | 15,000 |
| Mar 2, 2026 | 103.25 | 106.95 | 97.00 | 106.95 | 106.95 | 3.58% | 7,800 |
| Feb 27, 2026 | 106.15 | 108.00 | 102.75 | 103.25 | 103.25 | -1.67% | 4,800 |
| Feb 26, 2026 | 105.05 | 106.00 | 105.00 | 105.00 | 105.00 | -2.78% | 3,600 |
| Feb 25, 2026 | 107.55 | 108.00 | 107.00 | 108.00 | 108.00 | -0.92% | 3,000 |
| Feb 24, 2026 | 109.00 | 109.95 | 108.00 | 109.00 | 109.00 | 2.78% | 4,200 |
| Feb 23, 2026 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - | 600 |
| Feb 20, 2026 | 107.00 | 108.80 | 106.05 | 106.05 | 106.05 | -0.42% | 9,000 |
| Feb 19, 2026 | 108.00 | 109.00 | 106.05 | 106.50 | 106.50 | -0.88% | 4,200 |
| Feb 18, 2026 | 111.95 | 111.95 | 105.00 | 107.45 | 107.45 | -1.96% | 13,200 |
| Feb 17, 2026 | 107.85 | 109.60 | 107.85 | 109.60 | 109.60 | 0.55% | 3,000 |
| Feb 16, 2026 | 108.60 | 112.75 | 108.60 | 109.00 | 109.00 | 0.09% | 6,000 |
| Feb 13, 2026 | 112.00 | 112.00 | 107.55 | 108.90 | 108.90 | -4.72% | 5,400 |
| Feb 12, 2026 | 115.55 | 115.55 | 110.35 | 114.30 | 114.30 | -2.39% | 11,400 |
| Feb 11, 2026 | 106.90 | 119.00 | 104.80 | 117.10 | 117.10 | 10.11% | 25,200 |
| Feb 10, 2026 | 105.95 | 108.00 | 104.30 | 106.35 | 106.35 | 0.38% | 9,000 |
| Feb 9, 2026 | 108.00 | 110.00 | 104.55 | 105.95 | 105.95 | -1.90% | 24,600 |
| Feb 6, 2026 | 107.25 | 109.00 | 106.00 | 108.00 | 108.00 | -0.55% | 4,800 |
| Feb 5, 2026 | 110.50 | 110.50 | 107.60 | 108.60 | 108.60 | -3.25% | 1,800 |
| Feb 4, 2026 | 115.25 | 116.00 | 110.00 | 112.25 | 112.25 | -2.60% | 15,600 |
| Feb 3, 2026 | 110.00 | 115.95 | 106.50 | 115.25 | 115.25 | 10.45% | 8,400 |
| Feb 2, 2026 | 103.60 | 105.15 | 103.00 | 104.35 | 104.35 | -1.79% | 13,800 |
| Feb 1, 2026 | 109.10 | 109.10 | 102.00 | 106.25 | 106.25 | -2.52% | 22,800 |
| Jan 30, 2026 | 110.00 | 112.90 | 107.00 | 109.00 | 109.00 | -0.91% | 9,600 |
| Jan 29, 2026 | 110.15 | 111.95 | 108.25 | 110.00 | 110.00 | -4.06% | 9,600 |
| Jan 28, 2026 | 116.00 | 116.50 | 114.65 | 114.65 | 114.65 | -1.16% | 4,200 |
| Jan 27, 2026 | 107.10 | 116.50 | 107.10 | 116.00 | 116.00 | -0.22% | 25,800 |
| Jan 23, 2026 | 125.00 | 125.00 | 115.00 | 116.25 | 116.25 | -3.13% | 9,600 |
| Jan 22, 2026 | 121.90 | 123.00 | 118.00 | 120.00 | 120.00 | -1.56% | 10,800 |
| Jan 21, 2026 | 121.00 | 123.50 | 120.00 | 121.90 | 121.90 | 2.91% | 7,800 |
| Jan 20, 2026 | 126.95 | 129.90 | 115.00 | 118.45 | 118.45 | -7.10% | 21,000 |
| Jan 19, 2026 | 125.00 | 136.50 | 125.00 | 127.50 | 127.50 | 1.51% | 21,000 |
| Jan 16, 2026 | 129.00 | 129.00 | 125.00 | 125.60 | 125.60 | -2.64% | 9,000 |
| Jan 14, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -1.53% | 10,200 |
| Jan 13, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | -0.53% | 7,800 |
| Jan 12, 2026 | 130.20 | 134.10 | 130.00 | 131.70 | 131.70 | 1.15% | 10,800 |
| Jan 9, 2026 | 140.00 | 140.00 | 130.00 | 130.20 | 130.20 | -5.21% | 4,800 |
| Jan 8, 2026 | 130.70 | 137.50 | 128.25 | 137.35 | 137.35 | 5.09% | 12,600 |
| Jan 7, 2026 | 130.00 | 131.95 | 128.25 | 130.70 | 130.70 | 0.54% | 3,000 |
| Jan 6, 2026 | 140.00 | 140.00 | 130.00 | 130.00 | 130.00 | - | 2,400 |
| Jan 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.44% | 600 |
| Jan 2, 2026 | 130.20 | 136.00 | 130.00 | 133.25 | 133.25 | 2.34% | 7,800 |
| Jan 1, 2026 | 130.00 | 130.20 | 129.65 | 130.20 | 130.20 | 0.54% | 1,800 |
| Dec 31, 2025 | 129.60 | 129.60 | 128.05 | 129.50 | 129.50 | 0.23% | 1,800 |
| Dec 30, 2025 | 127.20 | 130.80 | 127.20 | 129.20 | 129.20 | 0.23% | 14,400 |
| Dec 29, 2025 | 128.50 | 131.70 | 126.00 | 128.90 | 128.90 | -1.23% | 23,400 |
| Dec 26, 2025 | 132.90 | 134.90 | 130.00 | 130.50 | 130.50 | 0.15% | 4,200 |
| Dec 24, 2025 | 132.90 | 132.90 | 129.80 | 130.30 | 130.30 | -0.27% | 10,200 |
| Dec 23, 2025 | 131.05 | 131.50 | 130.00 | 130.65 | 130.65 | -0.31% | 6,600 |
| Dec 22, 2025 | 137.95 | 137.95 | 130.00 | 131.05 | 131.05 | 0.81% | 24,000 |
| Dec 19, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 7,200 |
| Dec 18, 2025 | 132.00 | 132.90 | 130.00 | 130.00 | 130.00 | -1.89% | 10,200 |
| Dec 17, 2025 | 133.55 | 134.80 | 132.00 | 132.50 | 132.50 | -0.79% | 5,400 |
| Dec 16, 2025 | 135.00 | 135.00 | 132.60 | 133.55 | 133.55 | -1.07% | 4,200 |
| Dec 15, 2025 | 134.95 | 135.00 | 134.90 | 135.00 | 135.00 | 2.23% | 4,200 |
| Dec 12, 2025 | 135.00 | 135.00 | 132.00 | 132.05 | 132.05 | -1.09% | 2,400 |
| Dec 11, 2025 | 133.05 | 133.50 | 133.05 | 133.50 | 133.50 | -2.98% | 1,200 |
| Dec 10, 2025 | 141.60 | 141.60 | 137.60 | 137.60 | 137.60 | 2.15% | 3,000 |
| Dec 9, 2025 | 134.70 | 134.75 | 134.70 | 134.70 | 134.70 | 2.12% | 1,200 |
| Dec 8, 2025 | 131.50 | 134.00 | 126.70 | 131.90 | 131.90 | 0.27% | 11,400 |
| Dec 5, 2025 | 133.70 | 134.90 | 131.55 | 131.55 | 131.55 | 0.77% | 4,200 |
| Dec 4, 2025 | 131.95 | 132.00 | 130.55 | 130.55 | 130.55 | -1.06% | 3,600 |
| Dec 3, 2025 | 131.05 | 134.50 | 129.55 | 131.95 | 131.95 | -0.79% | 10,200 |
| Dec 2, 2025 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | -2.21% | 5,400 |
| Dec 1, 2025 | 133.00 | 137.45 | 133.00 | 136.00 | 136.00 | 2.10% | 6,000 |