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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	90.88	90.07	90.07	91.25	89.5	569,988
July 04, 2025	89.79	90.4	90.4	90.79	89.64	692,868
July 03, 2025	90	89.79	89.79	90.85	89.6	743,278
July 02, 2025	91.43	90.09	90.09	91.48	89.77	840,120
July 01, 2025	90.35	91.05	91.05	91.49	90.35	1.59M
June 30, 2025	89.8	90.34	90.34	91.11	89.78	771,532
June 27, 2025	90.05	89.78	89.78	90.9	89.4	720,914
June 26, 2025	89.99	90.05	90.05	92.24	89.64	1.16M
June 25, 2025	89.8	89.98	89.98	90.63	87.86	1.58M
June 24, 2025	88	88.83	88.83	89.46	88	727,706
June 23, 2025	86.56	86.95	86.95	87.66	86.56	599,092
June 20, 2025	86.54	87.56	87.56	88.51	86.53	573,447
June 19, 2025	88.36	86.72	86.72	88.97	86.5	701,048
June 18, 2025	89.57	88.36	88.36	90.19	88.12	939,048
June 17, 2025	90.5	89.62	89.62	91.75	89.47	792,275
June 16, 2025	91.28	90.55	90.55	91.66	89.61	885,342
June 13, 2025	92	90.99	90.99	92.17	90.22	1.04M
June 12, 2025	94.82	92.01	92.01	94.9	91.55	1.18M

Delta Corp Limited (DELTACORP.NS) NSE