Delton Cables Limited (BOM:504240)
India · Delayed Price · Currency is INR 569.10
-16.45 (-2.81%)
At close: Jan 20, 2026
Delton Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 594.00 | 630.00 | 593.95 | 605.20 | 605.20 | 1.95% | 1,720 |
| Jan 12, 2026 | 619.00 | 619.00 | 570.00 | 593.60 | 593.60 | -1.57% | 2,916 |
| Jan 9, 2026 | 602.00 | 622.95 | 601.00 | 603.05 | 603.05 | -2.09% | 2,080 |
| Jan 8, 2026 | 628.80 | 637.40 | 606.90 | 615.90 | 615.90 | -1.08% | 3,293 |
| Jan 7, 2026 | 635.85 | 635.85 | 620.00 | 622.65 | 622.65 | -0.99% | 1,388 |
| Jan 6, 2026 | 623.15 | 639.90 | 623.15 | 628.85 | 628.85 | -0.44% | 1,669 |
| Jan 5, 2026 | 633.65 | 641.00 | 602.20 | 631.60 | 631.60 | -0.82% | 2,300 |
| Jan 2, 2026 | 642.55 | 644.40 | 625.00 | 636.80 | 636.80 | 0.83% | 3,782 |
| Jan 1, 2026 | 622.00 | 640.00 | 622.00 | 631.55 | 631.55 | -0.47% | 697 |
| Dec 31, 2025 | 630.00 | 640.00 | 622.05 | 634.55 | 634.55 | 2.40% | 1,805 |
| Dec 30, 2025 | 631.00 | 631.00 | 615.00 | 619.65 | 619.65 | -1.99% | 1,845 |
| Dec 29, 2025 | 650.00 | 650.00 | 628.45 | 632.25 | 632.25 | -4.50% | 2,953 |
| Dec 26, 2025 | 678.10 | 678.10 | 655.00 | 662.05 | 662.05 | -1.88% | 2,059 |
| Dec 24, 2025 | 666.10 | 696.00 | 646.80 | 674.75 | 674.75 | 1.92% | 2,827 |
| Dec 23, 2025 | 625.00 | 700.00 | 601.00 | 662.05 | 662.05 | 7.62% | 10,284 |
| Dec 22, 2025 | 599.00 | 628.00 | 593.00 | 615.15 | 615.15 | 3.38% | 7,003 |
| Dec 19, 2025 | 604.00 | 604.00 | 586.90 | 595.05 | 595.05 | -0.78% | 1,479 |
| Dec 18, 2025 | 621.35 | 622.90 | 591.00 | 599.75 | 599.75 | -3.48% | 4,015 |
| Dec 17, 2025 | 620.00 | 632.65 | 614.50 | 621.35 | 621.35 | 0.51% | 3,263 |
| Dec 16, 2025 | 635.45 | 635.45 | 606.90 | 618.20 | 618.20 | -2.71% | 2,814 |
| Dec 15, 2025 | 648.00 | 648.00 | 627.00 | 635.45 | 635.45 | 0.18% | 2,444 |
| Dec 12, 2025 | 645.10 | 645.90 | 621.75 | 634.30 | 634.30 | -1.53% | 4,285 |
| Dec 11, 2025 | 635.45 | 656.60 | 635.45 | 644.15 | 644.15 | 0.38% | 1,819 |
| Dec 10, 2025 | 650.00 | 654.00 | 641.40 | 641.70 | 641.70 | -1.44% | 2,337 |
| Dec 9, 2025 | 666.00 | 666.00 | 637.50 | 651.05 | 651.05 | 0.34% | 2,710 |
| Dec 8, 2025 | 698.95 | 698.95 | 640.00 | 648.85 | 648.85 | -4.85% | 5,883 |
| Dec 5, 2025 | 683.75 | 696.90 | 680.00 | 681.95 | 681.95 | -0.26% | 831 |
| Dec 4, 2025 | 693.55 | 703.10 | 681.05 | 683.75 | 683.75 | -1.70% | 1,064 |
| Dec 3, 2025 | 695.90 | 709.95 | 691.70 | 695.60 | 695.60 | -0.64% | 3,029 |
| Dec 2, 2025 | 705.00 | 714.95 | 700.00 | 700.10 | 700.10 | -0.70% | 1,271 |
| Dec 1, 2025 | 677.05 | 711.00 | 677.05 | 705.05 | 705.05 | 2.97% | 6,355 |
| Nov 28, 2025 | 714.95 | 714.95 | 683.10 | 684.70 | 684.70 | -1.10% | 2,795 |
| Nov 27, 2025 | 697.90 | 700.00 | 690.00 | 692.30 | 692.30 | 0.25% | 1,385 |
| Nov 26, 2025 | 714.95 | 714.95 | 683.20 | 690.60 | 690.60 | -0.01% | 1,813 |
| Nov 25, 2025 | 677.05 | 701.00 | 677.05 | 690.70 | 690.70 | 0.99% | 1,900 |
| Nov 24, 2025 | 710.00 | 714.95 | 671.30 | 683.90 | 683.90 | -3.30% | 3,540 |
| Nov 21, 2025 | 714.00 | 716.00 | 696.05 | 707.25 | 707.25 | 0.58% | 2,256 |
| Nov 20, 2025 | 692.00 | 716.95 | 692.00 | 703.20 | 703.20 | 1.11% | 1,546 |
| Nov 19, 2025 | 700.25 | 723.95 | 685.00 | 695.45 | 695.45 | -0.62% | 3,391 |
| Nov 18, 2025 | 727.80 | 727.80 | 690.00 | 699.80 | 699.80 | -3.87% | 4,698 |
| Nov 17, 2025 | 727.50 | 738.00 | 713.60 | 728.00 | 728.00 | -0.43% | 2,123 |
| Nov 14, 2025 | 756.00 | 780.00 | 725.00 | 731.15 | 731.15 | -0.18% | 10,271 |
| Nov 13, 2025 | 722.20 | 750.00 | 722.20 | 732.45 | 732.45 | 0.65% | 3,837 |