Delton Cables Limited (BOM:504240)
India · Delayed Price · Currency is INR 486.55
+36.55 (8.12%)
At close: May 27, 2026
Delton Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 438.00 | 438.00 | 406.80 | 413.55 | 413.55 | -15.00% | 53,683 |
| May 27, 2026 | 466.50 | 490.00 | 460.00 | 486.55 | 486.55 | 8.12% | 27,048 |
| May 26, 2026 | 443.00 | 493.00 | 443.00 | 450.00 | 450.00 | 0.54% | 22,884 |
| May 25, 2026 | 450.50 | 455.00 | 437.10 | 447.60 | 447.60 | 2.39% | 9,395 |
| May 22, 2026 | 437.95 | 455.00 | 436.05 | 437.15 | 437.15 | -0.14% | 3,144 |
| May 21, 2026 | 429.05 | 442.05 | 423.05 | 437.75 | 437.75 | 2.03% | 3,299 |
| May 20, 2026 | 430.00 | 440.00 | 421.20 | 429.05 | 429.05 | 0.15% | 1,922 |
| May 19, 2026 | 420.85 | 443.35 | 420.30 | 428.40 | 428.40 | 3.04% | 1,849 |
| May 18, 2026 | 434.40 | 436.55 | 410.00 | 415.75 | 415.75 | -4.76% | 2,579 |
| May 15, 2026 | 442.00 | 452.45 | 429.00 | 436.55 | 436.55 | -1.26% | 1,977 |
| May 14, 2026 | 460.00 | 460.00 | 440.00 | 442.10 | 442.10 | -1.68% | 3,490 |
| May 13, 2026 | 436.00 | 457.65 | 433.50 | 449.65 | 449.65 | 1.16% | 2,879 |
| May 12, 2026 | 443.25 | 463.05 | 436.15 | 444.50 | 444.50 | -2.07% | 5,279 |
| May 11, 2026 | 454.00 | 473.00 | 435.60 | 453.90 | 453.90 | -0.45% | 9,064 |
| May 8, 2026 | 449.35 | 474.90 | 440.00 | 455.95 | 455.95 | 2.84% | 16,369 |
| May 7, 2026 | 440.05 | 453.35 | 438.05 | 443.35 | 443.35 | 0.77% | 4,515 |
| May 6, 2026 | 483.00 | 483.00 | 430.15 | 439.95 | 439.95 | 1.65% | 6,738 |
| May 5, 2026 | 431.50 | 446.40 | 427.00 | 432.80 | 432.80 | -1.52% | 4,026 |
| May 4, 2026 | 448.50 | 448.50 | 433.05 | 439.50 | 439.50 | 2.88% | 4,958 |
| Apr 30, 2026 | 434.95 | 435.00 | 422.00 | 427.20 | 427.20 | -1.77% | 3,758 |
| Apr 29, 2026 | 441.50 | 446.50 | 425.00 | 434.90 | 434.90 | -1.99% | 4,581 |
| Apr 28, 2026 | 455.95 | 455.95 | 427.00 | 443.75 | 443.75 | -0.31% | 2,975 |
| Apr 27, 2026 | 439.00 | 457.60 | 439.00 | 445.15 | 445.15 | -0.35% | 5,932 |
| Apr 24, 2026 | 454.95 | 459.00 | 438.00 | 446.70 | 446.70 | 2.07% | 10,992 |
| Apr 23, 2026 | 413.00 | 460.00 | 406.95 | 437.65 | 437.65 | 6.08% | 14,061 |
| Apr 22, 2026 | 412.70 | 414.40 | 401.15 | 412.55 | 412.55 | -0.04% | 5,820 |
| Apr 21, 2026 | 400.00 | 416.85 | 398.10 | 412.70 | 412.70 | 2.08% | 5,384 |
| Apr 20, 2026 | 412.00 | 412.00 | 392.00 | 404.30 | 404.30 | -0.57% | 5,606 |
| Apr 17, 2026 | 416.00 | 449.90 | 397.00 | 406.60 | 406.60 | -0.96% | 45,461 |
| Apr 16, 2026 | 411.00 | 413.00 | 398.50 | 410.55 | 410.55 | 2.78% | 6,066 |
| Apr 15, 2026 | 396.80 | 407.00 | 385.00 | 399.45 | 399.45 | 2.69% | 5,137 |
| Apr 13, 2026 | 394.75 | 394.75 | 375.10 | 389.00 | 389.00 | 0.13% | 4,225 |
| Apr 10, 2026 | 418.20 | 418.40 | 384.00 | 388.50 | 388.50 | -4.77% | 29,790 |
| Apr 9, 2026 | 410.00 | 425.05 | 391.00 | 407.95 | 407.95 | 0.30% | 5,656 |
| Apr 8, 2026 | 397.00 | 417.00 | 389.95 | 406.75 | 406.75 | 7.46% | 4,241 |
| Apr 7, 2026 | 421.00 | 421.00 | 373.95 | 378.50 | 378.50 | -7.23% | 16,594 |
| Apr 6, 2026 | 399.80 | 414.40 | 387.50 | 408.00 | 408.00 | 5.30% | 3,904 |
| Apr 2, 2026 | 382.00 | 391.95 | 343.00 | 387.45 | 387.45 | -1.36% | 2,526 |
| Apr 1, 2026 | 350.50 | 396.00 | 350.05 | 392.80 | 392.80 | 15.97% | 5,519 |
| Mar 30, 2026 | 353.90 | 364.45 | 336.00 | 338.70 | 338.70 | -9.18% | 14,955 |
| 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 |