Skip to main content
Delphi World Money Limited (NSE:DELPHIFX)
India flag India · Delayed Price · Currency is INR
11.70
-1.16 (-9.02%)
Apr 29, 2026, 3:30 PM IST

Delphi World Money Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.7013.1611.3611.7011.70-9.02%503,886
Apr 28, 202612.6913.1912.6012.8612.861.26%291,779
Apr 27, 202613.9013.9012.2912.7012.70-2.23%222,702
Apr 24, 202613.9913.9912.8712.9912.99-1.22%388,166
Apr 23, 202613.2413.3713.0513.1513.15-0.90%291,167
Apr 22, 202613.3213.4713.0513.2713.270.15%406,162
Apr 21, 202613.4014.1612.8813.2513.251.69%2,823,571
Apr 20, 202612.2113.3512.0013.0313.036.98%1,560,320
Apr 17, 202612.4612.4911.9712.1812.181.42%169,122
Apr 16, 202612.2512.4911.9012.0112.01-215,434
Apr 15, 202611.2512.3510.9212.0112.0110.08%467,831
Apr 13, 202610.9511.1010.5810.9110.91-1.62%178,411
Apr 10, 202610.8111.2410.6111.0911.094.13%274,142
Apr 9, 202610.4010.8010.2610.6510.651.62%170,767
Apr 8, 202610.2410.9210.1710.4810.483.76%266,233
Apr 7, 202610.0710.339.7510.1010.100.90%225,984
Apr 6, 20269.7510.209.2610.0110.018.57%262,064
Apr 2, 20268.989.828.629.229.222.67%1,634,887
Apr 1, 20269.309.308.488.988.9811.97%202,415
Mar 30, 20268.118.617.988.028.02-6.53%1,931,073
Mar 27, 20269.009.188.508.588.58-5.92%1,140,094
Mar 25, 20269.169.759.059.129.120.22%812,315
Mar 24, 20269.309.909.009.109.102.25%336,413
Mar 23, 20269.709.988.808.908.90-9.92%1,146,304
Mar 20, 20269.6710.249.649.889.882.17%453,720
Mar 19, 202610.0010.358.609.679.67-4.16%1,138,134
Mar 18, 202610.5910.7910.0110.0910.09-2.13%1,011,394
Mar 17, 202610.2511.259.8110.3110.314.78%1,265,032
Mar 16, 202610.3010.309.609.849.84-4.47%631,516
Mar 13, 202611.1511.159.6710.3010.30-7.62%440,157
Mar 12, 202611.4611.4710.9011.1511.15-2.71%432,011
Mar 11, 202611.4011.8711.3111.4611.46-1.29%182,889
Mar 10, 202611.3712.2111.2611.6111.612.65%820,860
Mar 9, 202612.0012.0011.0611.3111.31-6.84%295,344
Mar 6, 202612.2012.7812.0512.1412.14-0.49%707,397
Mar 5, 202611.2012.3111.2012.2012.208.35%767,823
Mar 4, 202611.3512.0011.0311.2611.26-8.46%295,629
Mar 2, 202612.9013.0512.0512.3012.30-7.45%652,626
Feb 27, 202613.5013.7013.0113.2913.29-0.37%594,645
Feb 26, 202613.5013.7013.2513.3413.34-1.48%617,772
Feb 25, 202613.3513.9113.3213.5413.543.99%2,437,363
Feb 24, 202612.8313.5012.8013.0213.021.40%2,002,869
Feb 23, 202613.2613.5312.6012.8412.840.23%1,415,883
Feb 20, 202612.6413.7612.3012.8112.811.34%3,476,677
Feb 19, 202613.2513.4012.2012.6412.64-6.16%862,787
Feb 18, 202613.8514.1513.4013.4713.47-2.88%1,291,454
Feb 17, 202613.7514.9413.5513.8713.87-2.19%4,733,215
Feb 16, 202616.0016.0014.0014.1814.18-15.09%2,083,455
Feb 13, 202615.9018.2515.5516.7016.709.80%4,414,549
Feb 12, 202615.8315.8315.0715.2115.21-2.46%2,818,034
Feb 11, 202615.7315.8315.3815.5915.591.67%6,456,959
Feb 10, 202615.1315.4614.9315.3415.342.62%2,223,314
Feb 9, 202615.6415.6414.8614.9514.94-0.74%4,152,854
Feb 6, 202615.3115.3114.9115.0615.06-0.53%2,016,149
Feb 5, 202615.6015.6014.9015.1415.14-1.17%2,041,769
Feb 4, 202615.5315.7315.2015.3215.320.36%5,731,754
Feb 3, 202615.2715.3314.8015.2615.266.46%1,660,034
Feb 2, 202614.9715.3614.0214.3414.33-1.58%3,699,899
Feb 1, 202614.7515.0714.3414.5714.56-2.83%231,464
Jan 30, 202614.9315.3314.7314.9914.99-0.62%588,674
Jan 29, 202615.3315.4715.0315.0815.08-1.37%272,174
Jan 28, 202615.0815.6714.9415.2915.291.57%873,419
Jan 27, 202615.0915.6714.7515.0615.060.17%1,539,389
Jan 23, 202615.7315.8014.8715.0315.03-4.41%910,964
Jan 22, 202615.3315.8714.8515.7215.724.45%858,734
Jan 21, 202615.2616.0014.8415.0515.05-2.86%2,788,724
Jan 20, 202615.9715.9714.8215.5015.50-1.46%2,095,229
Jan 19, 202615.9716.1615.6015.7215.72-2.63%1,357,034
Jan 16, 202615.8016.3515.8016.1516.150.98%1,279,754
Jan 14, 202616.0016.3315.8015.9915.99-1.81%1,714,649
Jan 13, 202616.0016.3316.0016.2916.292.22%642,989
Jan 12, 202616.3616.3615.4015.9315.93-2.60%2,216,939
Jan 9, 202617.0717.0716.3416.3616.36-2.95%1,163,789
Jan 8, 202616.5317.6016.5116.8616.863.08%2,166,839
Jan 7, 202616.3316.6815.9516.3516.351.20%2,336,189
Jan 6, 202616.0716.2715.8216.1616.160.42%3,012,074
Jan 5, 202616.3316.3315.7816.0916.093.05%465,569
Jan 2, 202615.9215.9215.5615.6215.62-0.97%427,319
Jan 1, 202615.8315.9215.6615.7715.77-0.32%396,794
Dec 31, 202516.3616.4715.7715.8215.82-2.89%533,264
Dec 30, 202515.8716.4715.8216.2916.291.94%851,234
Dec 29, 202516.1316.2315.8015.9815.981.59%948,029
Dec 26, 202516.5916.5915.6815.7315.73-2.97%312,254
Dec 24, 202516.0716.4415.8116.2116.21-0.56%606,164
Dec 23, 202516.4016.4216.2016.3016.30-0.40%651,659
Dec 22, 202516.8716.8716.3316.3716.37-2.98%716,924
Dec 19, 202516.6617.0016.2016.8716.872.97%1,761,134
Dec 18, 202516.6716.6716.2616.3816.380.32%552,284
Dec 17, 202516.5016.5616.0016.3316.33-1.22%675,254
Dec 16, 202517.0017.0016.4116.5316.53-1.58%359,189
Dec 15, 202516.6717.0316.6716.8016.800.36%464,309
Dec 12, 202516.6016.9316.3616.7416.740.61%1,202,324
Dec 11, 202517.0017.0016.3116.6416.64-1.18%935,534
Dec 10, 202516.6716.9716.4116.8416.840.81%1,930,514
Dec 9, 202516.6616.8016.4016.7016.700.49%2,138,339
Dec 8, 202516.8716.8716.4416.6216.62-0.62%1,337,444
Dec 5, 202516.6716.7716.2516.7216.720.91%2,369,789
Dec 4, 202516.4016.7315.9316.5716.570.72%1,377,194
Dec 3, 202516.6716.8716.2016.4516.450.30%1,705,124
Dec 2, 202516.3116.6616.2016.4016.401.41%1,959,329