Delton Cables Limited (BOM:504240)
India · Delayed Price · Currency is INR 690.65
-20.60 (-2.90%)
At close: Oct 1, 2026
Delton Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 709.10 | 709.10 | 678.15 | 690.65 | 690.65 | -2.90% | 4,430 |
| Sep 30, 2026 | 706.65 | 720.00 | 680.00 | 711.25 | 711.25 | 0.87% | 4,888 |
| Sep 29, 2026 | 700.00 | 740.00 | 682.65 | 705.15 | 705.15 | -1.86% | 9,154 |
| Sep 28, 2026 | 745.95 | 745.95 | 715.00 | 718.55 | 718.55 | 1.14% | 15,958 |
| Sep 25, 2026 | 710.45 | 710.45 | 710.45 | 710.45 | 710.45 | 5.00% | 5,377 |
| Sep 24, 2026 | 639.00 | 676.65 | 631.00 | 676.65 | 676.65 | 5.00% | 5,368 |
| Sep 23, 2026 | 628.20 | 657.80 | 628.20 | 644.45 | 644.45 | -2.54% | 6,119 |
| Sep 22, 2026 | 692.00 | 694.40 | 657.75 | 661.25 | 661.25 | -4.22% | 8,901 |
| Sep 21, 2026 | 710.00 | 710.00 | 674.00 | 692.35 | 690.39 | -2.21% | 4,270 |
| Sep 18, 2026 | 728.60 | 728.60 | 679.00 | 708.00 | 706.00 | -0.84% | 4,823 |
| Sep 17, 2026 | 700.00 | 728.00 | 700.00 | 714.00 | 711.98 | -0.07% | 6,863 |
| Sep 16, 2026 | 732.05 | 732.05 | 712.00 | 714.50 | 712.48 | -2.40% | 10,194 |
| Sep 15, 2026 | 750.00 | 763.00 | 692.10 | 732.05 | 729.98 | 0.63% | 28,243 |
| Sep 11, 2026 | 699.95 | 728.05 | 672.00 | 727.50 | 725.44 | 9.91% | 80,601 |
| Sep 10, 2026 | 661.90 | 661.90 | 631.05 | 661.90 | 660.03 | 10.00% | 39,021 |
| Sep 9, 2026 | 536.00 | 601.75 | 536.00 | 601.75 | 600.05 | 10.00% | 17,638 |
| Sep 8, 2026 | 530.00 | 558.40 | 525.00 | 547.05 | 545.50 | 2.16% | 4,443 |
| Sep 7, 2026 | 553.30 | 558.05 | 525.00 | 535.50 | 533.99 | -5.82% | 24,023 |
| Sep 4, 2026 | 585.00 | 585.00 | 565.10 | 568.60 | 566.99 | -2.92% | 8,678 |
| Sep 3, 2026 | 582.00 | 590.00 | 565.00 | 585.70 | 584.05 | 1.67% | 4,150 |
| Sep 2, 2026 | 604.55 | 604.55 | 565.50 | 576.10 | 574.47 | -4.71% | 8,371 |
| Sep 1, 2026 | 611.00 | 611.00 | 590.00 | 604.55 | 602.84 | -1.67% | 7,543 |
| Aug 31, 2026 | 620.00 | 620.00 | 600.10 | 614.80 | 613.06 | 1.85% | 7,481 |
| Aug 28, 2026 | 597.95 | 609.00 | 583.60 | 603.65 | 601.94 | 3.66% | 16,540 |
| Aug 27, 2026 | 584.30 | 597.00 | 563.20 | 582.35 | 580.70 | 3.62% | 13,431 |
| Aug 26, 2026 | 593.95 | 594.00 | 552.65 | 562.00 | 560.41 | -3.40% | 8,380 |
| Aug 25, 2026 | 554.00 | 586.00 | 526.00 | 581.80 | 580.16 | 6.18% | 21,180 |
| Aug 24, 2026 | 575.00 | 575.00 | 541.10 | 547.95 | 546.40 | -2.91% | 10,561 |
| Aug 21, 2026 | 548.00 | 600.00 | 512.80 | 564.35 | 562.76 | 0.99% | 25,914 |
| Aug 20, 2026 | 622.00 | 624.80 | 558.80 | 558.80 | 557.22 | -9.99% | 28,839 |
| Aug 19, 2026 | 625.95 | 649.00 | 610.00 | 620.85 | 619.10 | -0.78% | 14,970 |
| Aug 18, 2026 | 653.00 | 655.00 | 600.25 | 625.70 | 623.93 | -1.57% | 12,974 |
| Aug 17, 2026 | 639.00 | 658.00 | 625.00 | 635.65 | 633.85 | 3.60% | 21,267 |
| Aug 14, 2026 | 618.00 | 663.70 | 602.65 | 613.55 | 611.82 | 3.56% | 35,217 |
| Aug 13, 2026 | 562.00 | 657.10 | 540.00 | 592.45 | 590.78 | 8.19% | 124,601 |
| Aug 12, 2026 | 520.00 | 547.60 | 520.00 | 547.60 | 546.05 | 20.00% | 120,799 |
| Aug 11, 2026 | 450.30 | 459.00 | 430.00 | 456.35 | 455.06 | 1.34% | 3,067 |
| Aug 10, 2026 | 459.00 | 468.95 | 450.00 | 450.30 | 449.03 | -2.09% | 5,915 |
| Aug 7, 2026 | 464.00 | 467.70 | 450.00 | 459.90 | 458.60 | 1.88% | 2,626 |
| Aug 6, 2026 | 470.90 | 470.90 | 445.00 | 451.40 | 450.12 | -0.13% | 7,940 |
| Aug 5, 2026 | 436.05 | 495.95 | 431.00 | 452.00 | 450.72 | 3.63% | 13,743 |
| Aug 4, 2026 | 432.20 | 444.40 | 431.90 | 436.15 | 434.92 | 1.57% | 1,585 |
| Aug 3, 2026 | 431.10 | 437.95 | 424.00 | 429.40 | 428.19 | -1.82% | 2,692 |
| Jul 31, 2026 | 422.20 | 446.90 | 422.20 | 437.35 | 436.11 | 2.20% | 2,293 |
| Jul 30, 2026 | 432.55 | 436.10 | 426.10 | 427.95 | 426.74 | -3.65% | 1,271 |
| Jul 29, 2026 | 421.50 | 449.00 | 421.50 | 444.15 | 442.90 | 4.64% | 8,572 |
| Jul 28, 2026 | 414.00 | 440.00 | 406.55 | 424.45 | 423.25 | 2.90% | 6,928 |
| Jul 27, 2026 | 410.50 | 421.95 | 410.50 | 412.50 | 411.33 | 0.61% | 1,186 |
| Jul 24, 2026 | 408.00 | 415.85 | 405.50 | 410.00 | 408.84 | -0.45% | 833 |
| Jul 23, 2026 | 410.05 | 414.80 | 406.00 | 411.85 | 410.69 | -0.45% | 2,422 |