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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	80.4	79.91	79.91	80.5	79.67	627,989
October 14, 2025	79.96	80.22	80.22	80.69	78.96	1.39M
October 13, 2025	79.33	79.6	79.6	79.97	79.04	748,814
October 10, 2025	79.03	79.33	79.33	80.23	78.8	1.97M
October 09, 2025	79	79.03	79.03	79.6	78.7	1.44M
October 08, 2025	79.98	79.16	79.16	80.43	78.88	1.04M
October 07, 2025	80.57	79.93	79.93	80.71	79.65	662,097
October 06, 2025	81.91	80.57	80.57	81.91	80.33	863,472
October 03, 2025	79.05	81.91	81.91	84.9	79.02	2.92M
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

Delta Corp Limited (DELTACORP.NS) NSE