Delton Cables Limited (BOM:504240)
India · Delayed Price · Currency is INR 372.95
-16.60 (-4.26%)
At close: Mar 27, 2026
Delton Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 363.00 | 385.00 | 363.00 | 372.95 | 372.95 | -4.26% | 6,436 |
| Mar 25, 2026 | 379.80 | 396.00 | 379.80 | 389.55 | 389.55 | 4.66% | 5,508 |
| Mar 24, 2026 | 370.00 | 383.80 | 367.00 | 372.20 | 372.20 | 2.10% | 8,129 |
| Mar 23, 2026 | 421.35 | 421.35 | 350.00 | 364.55 | 364.55 | -13.48% | 61,294 |
| Mar 20, 2026 | 431.05 | 449.95 | 417.05 | 421.35 | 421.35 | -3.38% | 5,389 |
| Mar 19, 2026 | 446.00 | 469.95 | 435.00 | 436.10 | 436.10 | -2.48% | 6,175 |
| Mar 18, 2026 | 420.60 | 449.00 | 420.60 | 447.20 | 447.20 | 3.14% | 55,576 |
| Mar 17, 2026 | 422.75 | 439.00 | 420.00 | 433.60 | 433.60 | 3.24% | 25,941 |
| Mar 16, 2026 | 431.30 | 440.00 | 411.00 | 420.00 | 420.00 | -2.62% | 2,248 |
| Mar 13, 2026 | 430.00 | 439.00 | 420.00 | 431.30 | 431.30 | 0.56% | 3,693 |
| Mar 12, 2026 | 430.00 | 439.95 | 422.75 | 428.90 | 428.90 | -0.86% | 3,064 |
| Mar 11, 2026 | 438.30 | 450.00 | 422.60 | 432.60 | 432.60 | 1.93% | 4,242 |
| Mar 10, 2026 | 460.00 | 460.00 | 420.00 | 424.40 | 424.40 | 1.42% | 4,039 |
| Mar 9, 2026 | 427.00 | 439.75 | 416.10 | 418.45 | 418.45 | -2.82% | 1,411 |
| Mar 6, 2026 | 436.60 | 436.60 | 420.05 | 430.60 | 430.60 | 0.03% | 1,473 |
| Mar 5, 2026 | 432.90 | 434.00 | 422.00 | 430.45 | 430.45 | 2.32% | 6,058 |
| Mar 4, 2026 | 450.10 | 459.95 | 416.15 | 420.70 | 420.70 | -10.00% | 25,851 |
| Mar 2, 2026 | 444.30 | 479.00 | 444.30 | 467.45 | 467.45 | -3.71% | 3,777 |
| Feb 27, 2026 | 498.00 | 498.00 | 473.00 | 485.45 | 485.45 | 2.01% | 2,351 |
| Feb 26, 2026 | 492.05 | 495.00 | 470.00 | 475.90 | 475.90 | -3.10% | 2,132 |
| Feb 25, 2026 | 504.35 | 514.85 | 479.05 | 491.15 | 491.15 | 0.89% | 5,335 |
| Feb 24, 2026 | 498.00 | 507.90 | 477.00 | 486.80 | 486.80 | -2.14% | 2,008 |
| Feb 23, 2026 | 495.00 | 510.00 | 487.00 | 497.45 | 497.45 | 0.26% | 2,728 |
| Feb 20, 2026 | 502.15 | 505.00 | 490.30 | 496.15 | 496.15 | -1.23% | 3,907 |
| Feb 19, 2026 | 538.80 | 538.80 | 500.00 | 502.35 | 502.35 | -4.15% | 2,667 |
| Feb 18, 2026 | 525.00 | 530.00 | 511.60 | 524.10 | 524.10 | -0.71% | 1,468 |
| Feb 17, 2026 | 539.80 | 539.80 | 518.10 | 527.85 | 527.85 | 1.02% | 3,490 |
| Feb 16, 2026 | 559.90 | 559.90 | 518.30 | 522.50 | 522.50 | -4.83% | 3,737 |
| Feb 13, 2026 | 561.00 | 561.00 | 507.00 | 549.00 | 549.00 | -6.97% | 19,162 |
| Feb 12, 2026 | 589.90 | 595.00 | 566.05 | 590.15 | 590.15 | 2.22% | 2,843 |
| Feb 11, 2026 | 548.35 | 584.40 | 537.00 | 577.35 | 577.35 | 7.92% | 5,733 |
| Feb 10, 2026 | 549.00 | 555.00 | 521.20 | 535.00 | 535.00 | 1.62% | 3,076 |
| Feb 9, 2026 | 527.00 | 529.00 | 518.20 | 526.45 | 526.45 | 1.72% | 1,296 |
| Feb 6, 2026 | 495.00 | 523.95 | 494.95 | 517.55 | 517.55 | 2.61% | 1,600 |
| Feb 5, 2026 | 519.95 | 521.00 | 495.00 | 504.40 | 504.40 | -1.70% | 840 |
| Feb 4, 2026 | 505.30 | 523.95 | 504.00 | 513.10 | 513.10 | 1.64% | 1,809 |
| Feb 3, 2026 | 504.00 | 523.00 | 495.00 | 504.80 | 504.80 | 2.11% | 4,341 |
| Feb 2, 2026 | 507.00 | 513.75 | 470.00 | 494.35 | 494.35 | -2.11% | 2,649 |
| Feb 1, 2026 | 508.20 | 527.00 | 487.05 | 505.00 | 505.00 | -0.63% | 1,847 |
| Jan 30, 2026 | 500.00 | 516.90 | 486.00 | 508.20 | 508.20 | 1.97% | 1,618 |
| Jan 29, 2026 | 555.00 | 555.00 | 489.00 | 498.40 | 498.40 | -2.81% | 4,192 |
| Jan 28, 2026 | 498.00 | 519.50 | 480.35 | 512.80 | 512.80 | 9.13% | 2,294 |
| Jan 27, 2026 | 481.00 | 509.75 | 462.00 | 469.90 | 469.90 | -0.70% | 5,347 |
| Jan 23, 2026 | 498.00 | 518.45 | 451.00 | 473.20 | 473.20 | -3.59% | 5,185 |
| Jan 22, 2026 | 531.50 | 545.40 | 487.05 | 490.80 | 490.80 | -7.44% | 8,804 |
| Jan 21, 2026 | 552.00 | 561.95 | 525.00 | 530.25 | 530.25 | -6.83% | 8,996 |
| Jan 20, 2026 | 585.30 | 595.00 | 565.00 | 569.10 | 569.10 | -2.81% | 3,089 |
| Jan 19, 2026 | 589.00 | 604.80 | 580.85 | 585.55 | 585.55 | -2.06% | 5,541 |
| Jan 16, 2026 | 585.00 | 602.00 | 585.00 | 597.85 | 597.85 | 1.61% | 2,209 |
| Jan 14, 2026 | 610.00 | 614.95 | 580.10 | 588.40 | 588.40 | -2.78% | 3,612 |