Delta Manufacturing Limited - DELTAMAGNT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	74.95	70.31	70.31	74.95	68.2	9,698
December 03, 2025	80.49	73.34	73.34	80.49	70.97	75,120
December 02, 2025	80.5	78.85	78.85	82	77.5	7,112
December 01, 2025	81.4	79.53	79.53	84.6	74.38	84,029
November 28, 2025	77	78.55	78.55	78.55	75	29,820
November 27, 2025	68.77	71.41	71.41	71.41	68	14,486
November 26, 2025	64.9	64.92	64.92	66.5	64.51	2,631
November 25, 2025	65.7	64.9	64.9	65.7	64.01	3,553
November 24, 2025	67.08	64.16	64.16	72.87	63.5	21,505
November 21, 2025	66.58	66.88	66.88	68.45	65.5	2,351
November 19, 2025	68.53	68.7	68.7	70	64.5	9,398
November 18, 2025	72.73	70.59	70.59	74.25	70.2	14,647
November 17, 2025	73.01	72.37	72.37	75.88	72	9,863
November 14, 2025	74.85	72.69	72.69	74.86	72.2	1,800
November 13, 2025	73.79	72.48	72.48	73.9	72.02	1,339
November 12, 2025	71.9	73.43	73.43	74	70.2	2,124
November 11, 2025	72	71.02	71.02	72.85	71	5,870
November 10, 2025	69.35	71.91	71.91	73.96	69.35	7,852
November 07, 2025	72.4	72.06	72.06	73.57	71.5	1,771
November 06, 2025	72.03	74.12	74.12	76.2	72.03	8,206
November 04, 2025	74.75	75.16	75.16	76.9	73.84	5,503
November 03, 2025	74.61	73.77	73.77	76	72.5	5,581
October 31, 2025	77.97	76.56	76.56	77.98	74.25	4,096
October 30, 2025	77.98	75.06	75.06	77.99	73.1	8,995
October 29, 2025	77.28	75.8	75.8	77.29	75.54	4,522
October 28, 2025	77.99	76.98	76.98	78.28	76.11	1,417
October 27, 2025	80.55	75.67	75.67	82.3	74.33	17,695
October 24, 2025	83.99	80.49	80.49	83.99	78.01	2,732
October 23, 2025	82.9	80.55	80.55	83	80	3,263
October 21, 2025	78.2	81.72	81.72	83.9	78.2	623
October 20, 2025	81.53	79.35	79.35	81.79	78.25	2,626
October 17, 2025	85.59	81.13	81.13	85.6	79.11	4,959
October 16, 2025	83.98	82.43	82.43	83.99	79.98	4,320
October 15, 2025	84	81.15	81.15	84	78	2,007
October 14, 2025	84	81.5	81.5	86	80.06	11,221
October 13, 2025	75.73	82.19	82.19	82.2	74.21	18,466
October 10, 2025	74.98	74.73	74.73	76.79	74	6,328
October 09, 2025	77.84	73.98	73.98	77.84	72	5,963
October 08, 2025	77.9	74.84	74.84	77.9	73.1	3,316
October 07, 2025	77.99	74.52	74.52	77.99	74.01	5,257
October 06, 2025	76	74.61	74.61	79	72.72	5,705
October 03, 2025	79.9	76.15	76.15	79.9	75.8	10,409
October 01, 2025	79.59	77.76	77.76	79.6	76.4	6,830
September 30, 2025	81	77.89	77.89	81.19	77.45	11,738
September 29, 2025	82.3	79.28	79.28	83.21	78.48	4,081
September 26, 2025	86.4	82.12	82.12	87.24	82.08	9,360
September 25, 2025	88.79	86.41	86.41	88.8	86	1,967
September 24, 2025	87.39	85.61	85.61	89.4	85	2,069
September 23, 2025	87.29	86.21	86.21	89.6	86	5,888
September 22, 2025	84.2	86.38	86.38	89.86	84.2	13,966
September 19, 2025	91.5	87.54	87.54	91.5	87.21	3,991
September 18, 2025	92.5	89.86	89.86	92.5	87.27	6,375
September 17, 2025	89	88.99	88.99	89.35	87.5	2,331
September 16, 2025	89.75	89.36	89.36	90.25	87.55	9,647
September 15, 2025	84.61	86.2	86.2	91.95	84.61	6,517
September 12, 2025	87.9	89.05	89.05	91	86.02	1,000
September 11, 2025	86.1	87.78	87.78	89.5	86.1	1,155
September 10, 2025	87	86.1	86.1	91	85.56	2,061
September 09, 2025	92.8	87.57	87.57	92.8	85.01	5,496
September 08, 2025	93.45	89.4	89.4	93.45	87.4	4,151

Delta Manufacturing Limited (DELTAMAGNT.NS) NSE