Delton Cables Limited (BOM:504240)
India · Delayed Price · Currency is INR 564.35
+5.55 (0.99%)
At close: Aug 21, 2026
Delton Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 548.00 | 600.00 | 512.80 | 564.35 | 564.35 | 0.99% | 25,914 |
| Aug 20, 2026 | 622.00 | 624.80 | 558.80 | 558.80 | 558.80 | -9.99% | 28,839 |
| Aug 19, 2026 | 625.95 | 649.00 | 610.00 | 620.85 | 620.85 | -0.78% | 14,970 |
| Aug 18, 2026 | 653.00 | 655.00 | 600.25 | 625.70 | 625.70 | -1.57% | 12,974 |
| Aug 17, 2026 | 639.00 | 658.00 | 625.00 | 635.65 | 635.65 | 3.60% | 21,267 |
| Aug 14, 2026 | 618.00 | 663.70 | 602.65 | 613.55 | 613.55 | 3.56% | 35,217 |
| Aug 13, 2026 | 562.00 | 657.10 | 540.00 | 592.45 | 592.45 | 8.19% | 124,601 |
| Aug 12, 2026 | 520.00 | 547.60 | 520.00 | 547.60 | 547.60 | 20.00% | 120,799 |
| Aug 11, 2026 | 450.30 | 459.00 | 430.00 | 456.35 | 456.35 | 1.34% | 3,067 |
| Aug 10, 2026 | 459.00 | 468.95 | 450.00 | 450.30 | 450.30 | -2.09% | 5,915 |
| Aug 7, 2026 | 464.00 | 467.70 | 450.00 | 459.90 | 459.90 | 1.88% | 2,626 |
| Aug 6, 2026 | 470.90 | 470.90 | 445.00 | 451.40 | 451.40 | -0.13% | 7,940 |
| Aug 5, 2026 | 436.05 | 495.95 | 431.00 | 452.00 | 452.00 | 3.63% | 13,743 |
| Aug 4, 2026 | 432.20 | 444.40 | 431.90 | 436.15 | 436.15 | 1.57% | 1,585 |
| Aug 3, 2026 | 431.10 | 437.95 | 424.00 | 429.40 | 429.40 | -1.82% | 2,692 |
| Jul 31, 2026 | 422.20 | 446.90 | 422.20 | 437.35 | 437.35 | 2.20% | 2,293 |
| Jul 30, 2026 | 432.55 | 436.10 | 426.10 | 427.95 | 427.95 | -3.65% | 1,271 |
| Jul 29, 2026 | 421.50 | 449.00 | 421.50 | 444.15 | 444.15 | 4.64% | 8,572 |
| Jul 28, 2026 | 414.00 | 440.00 | 406.55 | 424.45 | 424.45 | 2.90% | 6,928 |
| Jul 27, 2026 | 410.50 | 421.95 | 410.50 | 412.50 | 412.50 | 0.61% | 1,186 |
| Jul 24, 2026 | 408.00 | 415.85 | 405.50 | 410.00 | 410.00 | -0.45% | 833 |
| Jul 23, 2026 | 410.05 | 414.80 | 406.00 | 411.85 | 411.85 | -0.45% | 2,422 |
| Jul 22, 2026 | 422.90 | 422.90 | 409.25 | 413.70 | 413.70 | 0.57% | 1,497 |
| Jul 21, 2026 | 413.00 | 418.50 | 406.40 | 411.35 | 411.35 | -0.21% | 3,315 |
| Jul 20, 2026 | 410.00 | 418.25 | 402.50 | 412.20 | 412.20 | -0.78% | 895 |
| Jul 17, 2026 | 428.90 | 428.90 | 410.00 | 415.45 | 415.45 | -1.10% | 1,330 |
| Jul 16, 2026 | 427.55 | 429.95 | 417.15 | 420.05 | 420.05 | -1.75% | 1,123 |
| Jul 15, 2026 | 429.00 | 434.45 | 418.40 | 427.55 | 427.55 | 2.54% | 3,052 |
| Jul 14, 2026 | 426.55 | 426.60 | 415.00 | 416.95 | 416.95 | -0.12% | 831 |
| Jul 13, 2026 | 422.00 | 427.80 | 417.00 | 417.45 | 417.45 | -2.32% | 1,849 |
| Jul 10, 2026 | 426.10 | 428.90 | 416.55 | 427.35 | 427.35 | 0.92% | 2,835 |
| Jul 9, 2026 | 408.15 | 428.00 | 408.15 | 423.45 | 423.45 | 4.54% | 3,536 |
| Jul 8, 2026 | 411.00 | 421.00 | 400.00 | 405.05 | 405.05 | -3.54% | 3,230 |
| Jul 7, 2026 | 421.00 | 430.00 | 416.00 | 419.90 | 419.90 | -1.27% | 1,807 |
| Jul 6, 2026 | 415.00 | 428.95 | 411.00 | 425.30 | 425.30 | 0.99% | 3,578 |
| Jul 3, 2026 | 428.00 | 429.70 | 415.95 | 421.15 | 421.15 | -2.98% | 4,580 |
| Jul 2, 2026 | 421.70 | 437.90 | 403.00 | 434.10 | 434.10 | 3.44% | 5,991 |
| Jul 1, 2026 | 439.95 | 440.00 | 412.60 | 419.65 | 419.65 | -2.95% | 5,224 |
| Jun 30, 2026 | 435.75 | 438.00 | 425.05 | 432.40 | 432.40 | -0.76% | 860 |
| Jun 29, 2026 | 418.00 | 450.00 | 410.40 | 435.70 | 435.70 | 4.53% | 10,561 |
| Jun 25, 2026 | 433.95 | 433.95 | 415.00 | 416.80 | 416.80 | -1.47% | 1,675 |
| Jun 24, 2026 | 426.45 | 428.55 | 417.00 | 423.00 | 423.00 | 1.22% | 1,425 |
| Jun 23, 2026 | 444.90 | 444.90 | 416.55 | 417.90 | 417.90 | -1.54% | 3,043 |
| Jun 22, 2026 | 450.00 | 462.00 | 415.00 | 424.45 | 424.45 | -3.47% | 11,493 |
| Jun 19, 2026 | 446.70 | 448.60 | 433.30 | 439.70 | 439.70 | -0.49% | 2,079 |
| Jun 18, 2026 | 439.80 | 449.00 | 426.65 | 441.85 | 441.85 | 0.91% | 6,632 |
| Jun 17, 2026 | 414.95 | 440.00 | 412.25 | 437.85 | 437.85 | 6.24% | 15,067 |
| Jun 16, 2026 | 417.30 | 428.00 | 411.05 | 412.15 | 412.15 | -0.82% | 2,457 |
| Jun 15, 2026 | 408.05 | 420.00 | 408.05 | 415.55 | 415.55 | 2.20% | 2,331 |
| Jun 12, 2026 | 407.60 | 415.00 | 401.20 | 406.60 | 406.60 | 1.75% | 1,965 |