Delta Autocorp Limited (NSE:DELTIC)
India
· Delayed Price · Currency is INR 44.10
-2.30 (-4.96%)
At close: Apr 28, 2026
Delta Autocorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.40 | 46.40 | 44.10 | 44.10 | 44.10 | -4.96% | 9,000 |
| Apr 27, 2026 | 44.50 | 46.45 | 44.50 | 46.40 | 46.40 | 1.09% | 3,000 |
| Apr 24, 2026 | 48.30 | 48.30 | 45.90 | 45.90 | 45.90 | -4.97% | 21,000 |
| Apr 23, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | 1,000 |
| Apr 22, 2026 | 47.50 | 48.40 | 47.50 | 48.30 | 48.30 | 1.68% | 3,000 |
| Apr 21, 2026 | 43.35 | 48.40 | 43.10 | 47.50 | 47.50 | 2.59% | 18,000 |
| Apr 20, 2026 | 46.10 | 47.50 | 46.00 | 46.30 | 46.30 | -7.58% | 18,000 |
| Apr 17, 2026 | 54.80 | 54.80 | 49.75 | 50.10 | 50.10 | -4.02% | 34,000 |
| Apr 16, 2026 | 48.00 | 52.70 | 46.50 | 52.20 | 52.20 | 5.45% | 82,000 |
| Apr 15, 2026 | 46.50 | 50.00 | 44.50 | 49.50 | 49.50 | 12.24% | 67,000 |
| Apr 13, 2026 | 40.00 | 44.10 | 40.00 | 44.10 | 44.10 | 6.52% | 60,000 |
| Apr 10, 2026 | 37.00 | 42.50 | 37.00 | 41.40 | 41.40 | 10.84% | 56,000 |
| Apr 9, 2026 | 37.85 | 39.35 | 37.00 | 37.35 | 37.35 | -0.66% | 23,000 |
| Apr 8, 2026 | 38.50 | 38.50 | 35.00 | 37.60 | 37.60 | 8.83% | 39,000 |
| Apr 7, 2026 | 34.30 | 34.55 | 33.60 | 34.55 | 34.55 | 3.13% | 14,000 |
| Apr 6, 2026 | 33.35 | 33.50 | 33.30 | 33.50 | 33.50 | 4.85% | 6,000 |
| Apr 2, 2026 | 32.35 | 33.55 | 30.80 | 31.95 | 31.95 | -3.03% | 11,000 |
| Apr 1, 2026 | 31.00 | 33.40 | 31.00 | 32.95 | 32.95 | 15.82% | 10,000 |
| Mar 30, 2026 | 32.00 | 32.00 | 28.05 | 28.45 | 28.45 | -12.60% | 58,000 |
| Mar 27, 2026 | 34.00 | 34.05 | 32.30 | 32.55 | 32.55 | -7.92% | 44,000 |
| Mar 25, 2026 | 33.00 | 35.50 | 33.00 | 35.35 | 35.35 | 5.37% | 23,000 |
| Mar 24, 2026 | 34.85 | 34.85 | 32.10 | 33.55 | 33.55 | -4.14% | 54,000 |
| Mar 23, 2026 | 36.80 | 36.80 | 33.45 | 35.00 | 35.00 | -1.41% | 18,000 |
| Mar 20, 2026 | 34.50 | 36.00 | 34.50 | 35.50 | 35.50 | 3.95% | 12,000 |
| Mar 19, 2026 | 36.40 | 36.40 | 34.10 | 34.15 | 34.15 | -2.15% | 22,000 |
| Mar 18, 2026 | 39.00 | 39.00 | 34.10 | 34.90 | 34.90 | -3.06% | 41,000 |
| Mar 17, 2026 | 34.35 | 36.30 | 34.00 | 36.00 | 36.00 | 3.45% | 18,000 |
| Mar 16, 2026 | 35.00 | 36.90 | 34.50 | 34.80 | 34.80 | -2.79% | 40,000 |
| Mar 13, 2026 | 35.05 | 35.90 | 35.05 | 35.80 | 35.80 | 0.42% | 4,000 |
| Mar 12, 2026 | 36.30 | 36.95 | 35.55 | 35.65 | 35.65 | -3.78% | 19,000 |
| Mar 11, 2026 | 38.50 | 38.50 | 37.05 | 37.05 | 37.05 | -4.39% | 10,000 |
| Mar 10, 2026 | 37.50 | 39.00 | 35.50 | 38.75 | 38.75 | 4.73% | 89,000 |
| Mar 9, 2026 | 35.30 | 37.00 | 35.30 | 37.00 | 37.00 | - | 19,000 |
| Mar 6, 2026 | 36.50 | 37.15 | 36.15 | 37.00 | 37.00 | -1.73% | 57,000 |
| Mar 5, 2026 | 36.20 | 37.75 | 36.15 | 37.65 | 37.65 | 4.58% | 9,000 |
| Mar 4, 2026 | 37.75 | 37.75 | 34.50 | 36.00 | 36.00 | -4.64% | 76,000 |
| Mar 2, 2026 | 40.95 | 41.00 | 37.75 | 37.75 | 37.75 | -4.91% | 11,000 |
| Feb 27, 2026 | 39.90 | 41.00 | 39.20 | 39.70 | 39.70 | 2.98% | 14,000 |
| Feb 26, 2026 | 39.00 | 40.00 | 38.50 | 38.55 | 38.55 | 2.53% | 23,000 |
| Feb 25, 2026 | 38.35 | 39.60 | 37.50 | 37.60 | 37.60 | -3.34% | 53,000 |
| Feb 24, 2026 | 39.35 | 39.35 | 38.90 | 38.90 | 38.90 | -0.64% | 3,000 |
| Feb 23, 2026 | 40.95 | 40.95 | 39.00 | 39.15 | 39.15 | 1.42% | 38,000 |
| Feb 20, 2026 | 38.00 | 39.00 | 38.00 | 38.60 | 38.60 | -1.91% | 10,000 |
| Feb 19, 2026 | 41.25 | 41.25 | 39.00 | 39.35 | 39.35 | -2.60% | 11,000 |
| Feb 18, 2026 | 40.00 | 40.40 | 39.00 | 40.40 | 40.40 | 4.39% | 7,000 |
| Feb 17, 2026 | 40.70 | 40.90 | 38.50 | 38.70 | 38.70 | -1.28% | 66,000 |
| Feb 16, 2026 | 38.70 | 41.70 | 38.70 | 39.20 | 39.20 | -0.76% | 18,000 |
| Feb 13, 2026 | 41.90 | 42.50 | 39.50 | 39.50 | 39.50 | -5.39% | 32,000 |
| Feb 12, 2026 | 41.45 | 42.50 | 39.80 | 41.75 | 41.75 | 4.38% | 35,000 |
| Feb 11, 2026 | 40.50 | 41.45 | 40.00 | 40.00 | 40.00 | -5.66% | 18,000 |
| Feb 10, 2026 | 41.35 | 42.40 | 40.20 | 42.40 | 42.40 | 2.05% | 9,000 |
| Feb 9, 2026 | 37.20 | 42.00 | 37.20 | 41.55 | 41.55 | 6.54% | 11,000 |
| Feb 6, 2026 | 38.20 | 39.05 | 38.20 | 39.00 | 39.00 | -2.01% | 10,000 |
| Feb 5, 2026 | 40.20 | 40.35 | 39.05 | 39.80 | 39.80 | -0.75% | 13,000 |
| Feb 4, 2026 | 41.65 | 41.65 | 40.10 | 40.10 | 40.10 | -0.25% | 3,000 |
| Feb 3, 2026 | 42.00 | 42.40 | 39.05 | 40.20 | 40.20 | 5.65% | 17,000 |
| Feb 2, 2026 | 40.40 | 40.40 | 38.05 | 38.05 | 38.05 | - | 5,000 |
| Feb 1, 2026 | 37.10 | 39.40 | 37.10 | 38.05 | 38.05 | -4.88% | 12,000 |
| Jan 30, 2026 | 39.00 | 40.05 | 39.00 | 40.00 | 40.00 | 3.76% | 7,000 |
| Jan 29, 2026 | 39.20 | 39.20 | 37.50 | 38.55 | 38.55 | -1.66% | 18,000 |
| Jan 28, 2026 | 38.00 | 39.20 | 37.15 | 39.20 | 39.20 | 2.48% | 25,000 |
| Jan 27, 2026 | 38.80 | 38.80 | 38.10 | 38.25 | 38.25 | -1.80% | 20,000 |
| Jan 23, 2026 | 41.10 | 41.10 | 38.25 | 38.95 | 38.95 | -5.58% | 13,000 |
| Jan 22, 2026 | 40.40 | 41.35 | 39.65 | 41.25 | 41.25 | 5.10% | 10,000 |
| Jan 21, 2026 | 40.10 | 40.20 | 39.05 | 39.25 | 39.25 | -4.27% | 21,000 |
| Jan 20, 2026 | 42.00 | 42.00 | 39.05 | 41.00 | 41.00 | -0.61% | 66,000 |
| Jan 19, 2026 | 44.00 | 44.00 | 40.10 | 41.25 | 41.25 | -6.25% | 121,000 |
| Jan 16, 2026 | 44.45 | 45.10 | 44.00 | 44.00 | 44.00 | -0.34% | 27,000 |
| Jan 14, 2026 | 44.05 | 44.80 | 44.05 | 44.15 | 44.15 | -2.86% | 15,000 |
| Jan 13, 2026 | 45.00 | 45.50 | 43.25 | 45.45 | 45.45 | 0.11% | 15,000 |
| Jan 12, 2026 | 46.85 | 46.85 | 45.40 | 45.40 | 45.40 | -3.20% | 7,000 |
| Jan 9, 2026 | 47.00 | 50.50 | 46.90 | 46.90 | 46.90 | -0.21% | 14,000 |
| Jan 8, 2026 | 52.00 | 52.00 | 46.00 | 47.00 | 47.00 | -4.86% | 26,000 |
| Jan 7, 2026 | 49.55 | 49.55 | 49.40 | 49.40 | 49.40 | -0.30% | 3,000 |
| Jan 6, 2026 | 49.00 | 49.90 | 49.00 | 49.55 | 49.55 | 1.12% | 4,000 |
| Jan 5, 2026 | 50.00 | 50.00 | 46.00 | 49.00 | 49.00 | -2.00% | 24,000 |
| Jan 2, 2026 | 48.20 | 51.20 | 48.20 | 50.00 | 50.00 | -1.19% | 21,000 |
| Jan 1, 2026 | 58.00 | 58.00 | 49.20 | 50.60 | 50.60 | 0.20% | 22,000 |
| Dec 31, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.85% | 1,000 |
| Dec 30, 2025 | 50.00 | 50.00 | 48.20 | 49.10 | 49.10 | -2.68% | 7,000 |
| Dec 29, 2025 | 48.45 | 50.95 | 48.45 | 50.45 | 50.45 | 1.82% | 7,000 |
| Dec 26, 2025 | 48.00 | 49.90 | 47.00 | 49.55 | 49.55 | 0.20% | 29,000 |
| Dec 24, 2025 | 51.50 | 51.50 | 48.00 | 49.45 | 49.45 | -4.90% | 13,000 |
| Dec 23, 2025 | 49.70 | 52.00 | 49.70 | 52.00 | 52.00 | 8.90% | 13,000 |
| Dec 22, 2025 | 46.20 | 49.90 | 46.20 | 47.75 | 47.75 | 2.91% | 20,000 |
| Dec 19, 2025 | 46.50 | 47.10 | 46.00 | 46.40 | 46.40 | -0.64% | 26,000 |
| Dec 18, 2025 | 47.00 | 47.90 | 46.50 | 46.70 | 46.70 | -0.32% | 23,000 |
| Dec 17, 2025 | 47.00 | 47.20 | 46.00 | 46.85 | 46.85 | -0.95% | 15,000 |
| Dec 16, 2025 | 46.00 | 48.00 | 46.00 | 47.30 | 47.30 | 2.38% | 11,000 |
| Dec 15, 2025 | 49.00 | 51.50 | 45.40 | 46.20 | 46.20 | -7.41% | 113,000 |
| Dec 12, 2025 | 51.50 | 51.50 | 48.75 | 49.90 | 49.90 | -0.30% | 13,000 |
| Dec 11, 2025 | 51.75 | 52.00 | 50.00 | 50.05 | 50.05 | -2.82% | 14,000 |
| Dec 10, 2025 | 50.00 | 52.00 | 50.00 | 51.50 | 51.50 | 1.38% | 9,000 |
| Dec 9, 2025 | 54.95 | 54.95 | 48.00 | 50.80 | 50.80 | 0.49% | 58,000 |
| Dec 8, 2025 | 51.90 | 55.60 | 48.40 | 50.55 | 50.55 | -2.60% | 53,000 |
| Dec 5, 2025 | 52.00 | 52.90 | 51.15 | 51.90 | 51.90 | -2.08% | 9,000 |
| Dec 4, 2025 | 51.50 | 53.45 | 51.50 | 53.00 | 53.00 | 2.12% | 11,000 |
| Dec 3, 2025 | 52.10 | 52.45 | 51.10 | 51.90 | 51.90 | -1.70% | 21,000 |
| Dec 2, 2025 | 52.10 | 54.25 | 51.70 | 52.80 | 52.80 | -1.12% | 24,000 |
| Dec 1, 2025 | 58.85 | 58.85 | 52.70 | 53.40 | 53.40 | -6.64% | 50,000 |