Delta Corp Limited - DELTACORP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.35	65.44	65.44	66.6	65.05	406,394
February 19, 2026	67.19	66.35	66.35	67.24	66	478,126
February 18, 2026	67.98	67.12	67.12	68.37	67.03	408,448
February 17, 2026	67.33	68.03	68.03	68.95	67.16	505,831
February 16, 2026	68.38	67.63	67.63	68.38	66.15	931,400
February 13, 2026	67.89	68.38	68.38	69.74	66.2	987,459
February 12, 2026	69.2	68.23	68.23	70.49	67.9	803,007
February 11, 2026	70.16	69.13	69.13	70.39	68.71	652,795
February 10, 2026	68.1	70.09	70.09	71.58	67.69	2.3M
February 09, 2026	65.99	68.24	68.24	68.39	65.56	1.59M
February 06, 2026	65	65.88	65.88	65.98	63.81	759,798
February 05, 2026	65.25	65	65	65.75	64.43	514,718
February 04, 2026	63.77	65.34	65.34	65.6	63.47	813,416
February 03, 2026	64.54	63.82	63.82	64.9	63.2	837,238
February 02, 2026	64.03	62.9	62.9	64.5	62	770,075
February 01, 2026	64.5	64.03	64.03	66	63.52	1.03M
January 30, 2026	63.35	64.52	64.52	64.97	62.3	893,704
January 29, 2026	64.05	63.52	63.52	64.75	63.36	794,532
January 28, 2026	63.74	64.05	64.05	64.44	63.29	757,060
January 27, 2026	64.36	62.87	62.87	64.37	62	1.23M
January 23, 2026	67.85	64.07	64.07	67.85	63.8	1.14M
January 22, 2026	66	66.28	66.28	67.1	66	538,806
January 21, 2026	67	65.81	65.81	67	64.01	1.56M
January 20, 2026	67.9	66.8	66.8	68	66.2	1.16M
January 19, 2026	69.02	67.9	67.9	69.78	67.85	996,657
January 16, 2026	71.5	69.92	69.92	71.5	69.2	2.37M
January 14, 2026	69.65	72.74	72.74	73.6	69.64	4.68M
January 13, 2026	67.33	69.32	69.32	71.69	67.31	4.1M
January 12, 2026	67.6	67.15	67.15	67.77	65.31	1.22M
January 09, 2026	68.15	67.59	67.59	68.27	67.46	651,753
January 08, 2026	69.25	68.49	68.49	69.36	68.3	459,664
January 07, 2026	69.58	69.25	69.25	69.7	69.06	426,685
January 06, 2026	69.75	69.25	69.25	69.95	68.94	456,585
January 05, 2026	70.47	69.75	69.75	71.5	69.55	705,765
January 02, 2026	69.99	70.47	70.47	70.8	69.63	781,125
January 01, 2026	69.74	69.71	69.71	70.63	69.42	538,185
December 31, 2025	69.18	69.77	69.77	70.19	69.18	441,854
December 30, 2025	69.41	69.18	69.18	69.48	68.79	378,460
December 29, 2025	69.87	69.39	69.39	70.4	69.2	541,835
December 26, 2025	71.1	70.17	70.17	71.31	70	376,917
December 24, 2025	71.5	71.2	71.2	72.1	70.63	596,784
December 23, 2025	71	71.49	71.49	71.9	70.58	632,754
December 22, 2025	69.69	70.87	70.87	71.2	69.49	765,084
December 19, 2025	69	69.29	69.29	70	68.89	633,040
December 18, 2025	70.2	68.92	68.92	70.32	68.57	733,417
December 17, 2025	71.8	70.31	70.31	72.1	70	657,194
December 16, 2025	71.7	71.9	71.9	72.79	71.12	1.02M
December 15, 2025	70.2	71.86	71.86	72.6	69.82	1.58M
December 12, 2025	70.3	70.29	70.29	71.5	70	1.05M
December 11, 2025	71.8	70.26	70.26	71.8	70	913,044
December 10, 2025	71.68	71.83	71.83	73.4	70.53	2.46M
December 09, 2025	67.02	71.68	71.68	72.28	66.22	3.37M
December 08, 2025	70.2	67.53	67.53	70.45	66.15	3.23M
December 05, 2025	70	70.2	70.2	73.6	69.51	10.48M
December 04, 2025	66.59	68.3	68.3	71.79	65.8	11.67M
December 03, 2025	67.57	66.59	66.59	67.73	66.3	782,506
December 02, 2025	68.8	67.57	67.57	68.8	67.3	838,128
December 01, 2025	69	68.88	68.88	71.14	68.64	1.08M
November 28, 2025	69.09	68.58	68.58	69.35	68.16	779,080
November 27, 2025	68.35	69.07	69.07	69.59	68.11	936,080

Delta Corp Limited (DELTACORP.NS) NSE