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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	78.8	79.04	79.04	79.6	78	1.09M
September 30, 2025	77.58	78.04	78.04	78.38	77.51	950,977
September 29, 2025	80.36	77.58	77.58	80.36	77.31	2.91M
September 26, 2025	82.65	80.36	80.36	82.65	80.03	1.4M
September 25, 2025	82	82.15	82.15	84	81.75	950,136
September 24, 2025	83.24	81.84	81.84	83.79	81.6	1.61M
September 23, 2025	84	83.2	83.2	84.19	83.05	832,229
September 22, 2025	84.8	83.92	83.92	84.97	83.58	1.18M
September 19, 2025	83.97	84.61	84.61	85.36	83.6	1.81M
September 18, 2025	83.55	83.79	83.79	84.38	82.45	1.62M
September 17, 2025	84.06	83.49	83.49	84.25	83.03	1.63M
September 16, 2025	83.2	83.39	83.39	84.3	82.75	1.53M
September 15, 2025	82.3	82.77	82.77	83.6	82	1.36M
September 12, 2025	83.45	81.9	81.9	83.5	81.7	2.54M
September 11, 2025	83.98	82.88	82.88	84.6	82.71	2.19M
September 10, 2025	84.5	83.34	83.34	85	83.04	2.69M
September 09, 2025	85.3	84.23	84.23	85.3	83.52	2.07M
September 08, 2025	85.85	84.52	84.52	86.61	84.35	2.49M
September 05, 2025	86.7	84.91	84.91	88.44	84.5	4.93M
September 04, 2025	94.35	87.28	87.28	94.68	86.3	9.81M
September 03, 2025	84.52	95.22	95.22	97.18	84.52	21.2M
September 02, 2025	83.66	84.37	84.37	86.2	83.66	2.45M
September 01, 2025	84	83.66	83.66	85.38	83.26	2.5M
August 29, 2025	85.86	84.86	84.86	87.54	84.24	3.33M
August 28, 2025	86.16	87.99	87.99	90.91	85.35	5.38M
August 26, 2025	85.27	86.22	86.22	87.3	83.6	4.22M
August 25, 2025	88	85.27	85.27	88.24	84.98	4.16M
August 22, 2025	90.6	88	88	91.79	87.5	3.5M
August 21, 2025	93.5	91.16	91.16	94.6	90.6	6.88M
August 20, 2025	89.99	93.9	93.9	98.8	86.61	40.56M
August 19, 2025	83.63	92.88	92.88	96	82.84	17.51M
August 18, 2025	84.36	83.5	83.5	85.21	83.3	1.95M
August 14, 2025	85.25	85.21	85.21	85.9	84.8	682,651
August 13, 2025	84.8	85.18	85.18	85.59	84.12	1.25M
August 12, 2025	82.05	84.11	84.11	84.99	81.55	1.12M
August 11, 2025	82.9	82.02	82.02	83.36	81.6	712,677
August 08, 2025	83.3	82.86	82.86	83.49	81.99	588,630
August 07, 2025	82.5	83.3	83.3	84.99	81.38	1.64M
August 06, 2025	84.5	82.73	82.73	85.18	82.47	998,855
August 05, 2025	86.5	83.83	83.83	87.97	82	2.18M
August 04, 2025	84.1	85.86	85.86	88	83.72	783,572
August 01, 2025	85.44	83.97	83.97	86.31	83.7	932,127
July 31, 2025	85	85.52	85.52	86.66	84.9	1.31M
July 30, 2025	86.72	85	85	88.4	84.81	1.43M
July 29, 2025	87.11	86.63	86.63	87.48	85.8	1.03M
July 28, 2025	89.15	87.22	87.22	89.8	87	1.04M
July 25, 2025	89.04	88.61	88.61	94.69	87.85	9.55M
July 24, 2025	89.8	89.04	89.04	90.5	88.85	657,705
July 23, 2025	89.45	89.8	89.8	90.9	88.3	951,849
July 22, 2025	89.95	89.44	89.44	90.5	89.11	632,995
July 21, 2025	90.28	89.93	89.93	91.21	89.81	870,320
July 18, 2025	90.51	90.19	90.19	90.74	88.76	886,304
July 17, 2025	91.5	90.51	90.51	91.5	89.85	627,796
July 16, 2025	91.65	91.12	91.12	92	90.55	1.12M
July 15, 2025	89.99	91.17	91.17	92.7	89.49	2.5M
July 14, 2025	90	88.99	88.99	90.1	88.5	786,290
July 11, 2025	91	89.77	89.77	91.5	89.46	1.13M
July 10, 2025	88.8	91.01	91.01	91.79	88.54	1.68M
July 09, 2025	90.5	88.34	88.34	90.5	88.19	850,717
July 08, 2025	90.13	89.61	89.61	90.9	88.9	734,514

Delta Corp Limited (DELTACORP.NS) NSE