Delton Cables Limited (BOM:504240)
India · Delayed Price · Currency is INR 667.90
+31.80 (5.00%)
At close: Aug 29, 2025
Delton Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 636.10 | 667.90 | 625.40 | 667.90 | 667.90 | 5.00% | 5,637 |
| Aug 28, 2025 | 636.55 | 659.95 | 627.00 | 636.10 | 636.10 | -1.58% | 4,292 |
| Aug 26, 2025 | 654.90 | 654.90 | 625.00 | 646.30 | 646.30 | -0.78% | 4,111 |
| Aug 25, 2025 | 670.00 | 677.45 | 636.00 | 651.35 | 651.35 | -1.62% | 6,074 |
| Aug 22, 2025 | 681.95 | 681.95 | 655.20 | 662.05 | 662.05 | -1.49% | 3,294 |
| Aug 21, 2025 | 677.85 | 689.00 | 655.05 | 672.05 | 672.05 | -0.86% | 5,179 |
| Aug 20, 2025 | 665.00 | 695.00 | 663.00 | 677.85 | 677.85 | 0.89% | 8,757 |
| Aug 19, 2025 | 655.15 | 684.70 | 646.65 | 671.90 | 671.90 | 1.32% | 6,475 |
| Aug 18, 2025 | 707.00 | 707.00 | 659.00 | 663.15 | 663.15 | -4.37% | 12,640 |
| Aug 14, 2025 | 699.95 | 704.95 | 685.40 | 693.45 | 693.45 | 2.91% | 10,626 |
| Aug 13, 2025 | 650.00 | 673.85 | 646.00 | 673.85 | 673.85 | 4.99% | 5,952 |
| Aug 12, 2025 | 628.00 | 678.80 | 628.00 | 641.80 | 641.80 | -2.74% | 42,904 |
| Aug 11, 2025 | 665.00 | 666.00 | 659.85 | 659.85 | 659.85 | -5.00% | 7,576 |
| Aug 8, 2025 | 694.55 | 725.00 | 694.55 | 694.55 | 694.55 | -5.00% | 25,762 |
| Aug 7, 2025 | 731.10 | 749.00 | 731.10 | 731.10 | 731.10 | -5.00% | 16,874 |
| Aug 6, 2025 | 769.55 | 769.55 | 769.55 | 769.55 | 769.55 | -5.00% | 2,759 |
| Aug 5, 2025 | 849.60 | 849.60 | 807.15 | 810.05 | 810.05 | -4.66% | 23,599 |
| Aug 4, 2025 | 820.00 | 865.50 | 786.25 | 849.60 | 849.60 | 3.07% | 17,170 |
| Aug 1, 2025 | 840.00 | 850.00 | 822.00 | 824.30 | 824.30 | -1.69% | 4,238 |
| Jul 31, 2025 | 806.20 | 847.50 | 806.20 | 838.45 | 838.45 | -1.20% | 9,531 |
| Jul 30, 2025 | 834.15 | 857.55 | 834.15 | 848.60 | 848.60 | 1.74% | 4,008 |
| Jul 29, 2025 | 801.10 | 844.00 | 795.50 | 834.10 | 834.10 | -0.01% | 5,313 |
| Jul 28, 2025 | 878.05 | 888.00 | 834.15 | 834.15 | 834.15 | -5.00% | 11,030 |
| Jul 25, 2025 | 889.95 | 911.60 | 868.20 | 878.05 | 878.05 | 1.13% | 54,137 |
| Jul 24, 2025 | 868.20 | 868.20 | 806.75 | 868.20 | 868.20 | 4.99% | 48,194 |
| Jul 23, 2025 | 826.90 | 826.90 | 826.90 | 826.90 | 826.90 | 5.00% | 3,728 |
| Jul 22, 2025 | 784.60 | 787.55 | 771.00 | 787.55 | 787.55 | 5.00% | 5,472 |
| Jul 21, 2025 | 728.00 | 750.05 | 702.50 | 750.05 | 750.05 | 5.00% | 8,705 |
| Jul 18, 2025 | 708.00 | 717.95 | 681.00 | 714.35 | 714.35 | 1.81% | 6,559 |
| Jul 17, 2025 | 664.00 | 704.00 | 662.60 | 701.65 | 701.65 | 3.02% | 9,636 |
| Jul 16, 2025 | 675.00 | 689.90 | 660.00 | 681.05 | 681.05 | 1.35% | 8,464 |
| Jul 15, 2025 | 662.00 | 679.00 | 648.20 | 672.00 | 672.00 | 1.69% | 5,707 |
| Jul 14, 2025 | 671.90 | 679.00 | 652.60 | 660.80 | 660.80 | -0.86% | 5,737 |
| Jul 11, 2025 | 696.35 | 714.95 | 661.55 | 666.55 | 666.55 | -4.28% | 26,131 |
| Jul 10, 2025 | 708.00 | 709.00 | 693.00 | 696.35 | 696.35 | 0.09% | 13,542 |
| Jul 9, 2025 | 685.00 | 713.00 | 685.00 | 695.70 | 695.70 | -0.81% | 3,246 |
| Jul 8, 2025 | 706.00 | 714.90 | 684.90 | 701.35 | 701.35 | -0.13% | 2,102 |
| Jul 7, 2025 | 692.20 | 720.00 | 692.20 | 702.25 | 702.25 | 0.15% | 2,644 |
| Jul 4, 2025 | 715.90 | 715.90 | 691.25 | 701.20 | 701.20 | -0.69% | 4,359 |
| Jul 3, 2025 | 709.60 | 722.90 | 689.95 | 706.05 | 706.05 | -0.50% | 7,953 |
| Jul 2, 2025 | 715.00 | 728.90 | 705.60 | 709.60 | 709.60 | -0.31% | 1,976 |
| Jul 1, 2025 | 739.00 | 739.00 | 698.25 | 711.80 | 711.80 | -0.53% | 6,375 |
| Jun 30, 2025 | 716.00 | 730.00 | 695.10 | 715.60 | 715.60 | -0.89% | 4,639 |
| Jun 27, 2025 | 722.00 | 730.00 | 708.00 | 722.05 | 722.05 | 0.67% | 2,050 |
| Jun 26, 2025 | 724.05 | 743.65 | 694.25 | 717.25 | 717.25 | 1.27% | 7,523 |
| Jun 25, 2025 | 694.00 | 708.25 | 674.00 | 708.25 | 708.25 | 5.00% | 2,887 |
| Jun 24, 2025 | 669.00 | 688.90 | 655.00 | 674.55 | 674.55 | 0.49% | 5,076 |
| Jun 23, 2025 | 701.00 | 701.00 | 669.35 | 671.25 | 671.25 | -4.73% | 11,803 |
| Jun 20, 2025 | 725.00 | 725.00 | 685.95 | 704.55 | 704.55 | -1.65% | 5,931 |
| Jun 19, 2025 | 769.40 | 769.40 | 716.40 | 716.40 | 716.40 | -5.00% | 8,437 |