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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	67.75	67.98	67.98	68.9	67.68	1.44M
November 25, 2025	67.92	67.7	67.7	68.52	67.51	815,363
November 24, 2025	69.11	68.01	68.01	69.6	67.62	1.29M
November 21, 2025	70.22	69.11	69.11	70.4	69	849,133
November 19, 2025	71.57	70.55	70.55	71.84	70.37	883,024
November 18, 2025	72.49	71.57	71.57	72.67	71.5	544,797
November 17, 2025	71.79	72.35	72.35	72.76	71.79	556,967
November 14, 2025	73.7	71.78	71.78	73.7	71.1	617,199
November 13, 2025	73.1	71.84	71.84	73.64	71.68	1.03M
November 12, 2025	71.84	72.9	72.9	73.75	71.84	825,750
November 11, 2025	72.15	71.61	71.61	72.46	71	1.12M
November 10, 2025	73.75	72.13	72.13	74.15	72	895,748
November 07, 2025	75.11	73.75	73.75	75.18	73.1	1.03M
November 06, 2025	77	75.11	75.11	77.25	75	904,863
November 04, 2025	77	76.83	76.83	77.46	76.8	620,846
November 03, 2025	77.76	76.95	76.95	77.91	76.88	724,390
October 31, 2025	77.79	77.76	77.76	78	77.35	560,510
October 30, 2025	77.87	77.79	77.79	78.22	77.7	495,544
October 29, 2025	77.61	77.88	77.88	78.2	77.31	782,741
October 28, 2025	78.88	77.35	77.35	78.88	77.21	860,087
October 27, 2025	78.47	77.99	77.99	78.96	77.91	844,728
October 24, 2025	79.7	78.47	78.47	79.81	77.87	1.27M
October 23, 2025	79.42	78.9	78.9	79.8	78.6	910,606
October 21, 2025	80	79.37	79.37	80.11	78.75	303,196
October 20, 2025	79.19	78.75	78.75	79.79	78.5	816,342
October 17, 2025	79.95	79.18	79.18	80.04	78.5	1.01M
October 16, 2025	79.67	79.85	79.85	80.21	78.92	1.31M

Delta Corp Limited (DELTACORP.NS) NSE