Delta Manufacturing Limited (BOM:504286)
India · Delayed Price · Currency is INR 60.00
-0.73 (-1.20%)
At close: May 22, 2026
Delta Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.20% | 274 |
| May 21, 2026 | 65.40 | 65.40 | 59.55 | 60.73 | 60.73 | -2.66% | 3,241 |
| May 20, 2026 | 60.00 | 63.12 | 60.00 | 62.39 | 62.39 | -1.75% | 918 |
| May 19, 2026 | 64.90 | 64.90 | 58.40 | 63.50 | 63.50 | 2.42% | 1,477 |
| May 18, 2026 | 60.16 | 62.00 | 58.00 | 62.00 | 62.00 | 3.06% | 249 |
| May 15, 2026 | 63.40 | 64.43 | 60.10 | 60.16 | 60.16 | -2.26% | 1,473 |
| May 14, 2026 | 64.50 | 64.50 | 61.55 | 61.55 | 61.55 | 0.90% | 1,000 |
| May 13, 2026 | 61.90 | 61.90 | 61.00 | 61.00 | 61.00 | -1.53% | 160 |
| May 12, 2026 | 66.70 | 66.70 | 60.90 | 61.95 | 61.95 | -3.91% | 2,498 |
| May 11, 2026 | 64.95 | 64.95 | 61.26 | 64.47 | 64.47 | -0.12% | 1,462 |
| May 8, 2026 | 64.50 | 64.70 | 64.50 | 64.55 | 64.55 | 0.19% | 798 |
| May 7, 2026 | 64.50 | 64.70 | 60.25 | 64.43 | 64.43 | 2.27% | 1,820 |
| May 6, 2026 | 64.90 | 64.90 | 63.00 | 63.00 | 63.00 | -0.69% | 599 |
| May 5, 2026 | 64.81 | 67.00 | 60.70 | 63.44 | 63.44 | -0.06% | 2,589 |
| May 4, 2026 | 66.95 | 66.95 | 61.11 | 63.48 | 63.48 | 3.49% | 321 |
| Apr 30, 2026 | 62.70 | 63.20 | 59.80 | 61.34 | 61.34 | -0.79% | 1,678 |
| Apr 29, 2026 | 64.23 | 64.23 | 60.20 | 61.83 | 61.83 | -2.32% | 1,012 |
| Apr 28, 2026 | 62.90 | 66.80 | 61.60 | 63.30 | 63.30 | -0.38% | 1,142 |
| Apr 27, 2026 | 62.00 | 66.95 | 61.00 | 63.54 | 63.54 | -3.90% | 1,740 |
| Apr 24, 2026 | 64.35 | 68.50 | 62.01 | 66.12 | 66.12 | 0.18% | 1,938 |
| Apr 23, 2026 | 61.05 | 68.00 | 61.05 | 66.00 | 66.00 | 3.90% | 2,106 |
| Apr 22, 2026 | 64.80 | 64.80 | 60.20 | 63.52 | 63.52 | 3.20% | 2,225 |
| Apr 21, 2026 | 60.61 | 61.55 | 60.61 | 61.55 | 61.55 | -0.90% | 561 |
| Apr 20, 2026 | 63.01 | 66.50 | 60.50 | 62.11 | 62.11 | -1.02% | 1,172 |
| Apr 17, 2026 | 67.00 | 67.00 | 54.80 | 62.75 | 62.75 | 6.88% | 3,928 |
| Apr 16, 2026 | 59.90 | 61.70 | 57.72 | 58.71 | 58.71 | -1.99% | 1,614 |
| Apr 15, 2026 | 62.40 | 62.40 | 56.20 | 59.90 | 59.90 | 3.12% | 1,589 |
| Apr 13, 2026 | 60.49 | 60.49 | 57.00 | 58.09 | 58.09 | -2.29% | 1,611 |
| Apr 10, 2026 | 59.40 | 61.45 | 55.00 | 59.45 | 59.45 | 5.41% | 3,101 |
| Apr 9, 2026 | 55.00 | 56.75 | 55.00 | 56.40 | 56.40 | 0.18% | 535 |
| Apr 8, 2026 | 55.52 | 57.15 | 55.00 | 56.30 | 56.30 | 1.90% | 1,290 |
| Apr 7, 2026 | 54.50 | 55.25 | 54.50 | 55.25 | 55.25 | 5.00% | 100 |
| Apr 6, 2026 | 52.39 | 54.00 | 52.39 | 52.62 | 52.62 | 0.44% | 123 |
| Apr 2, 2026 | 51.25 | 52.43 | 51.25 | 52.39 | 52.39 | 3.03% | 544 |
| Apr 1, 2026 | 41.03 | 51.75 | 41.03 | 50.85 | 50.85 | 10.54% | 2,946 |
| Mar 30, 2026 | 52.40 | 52.40 | 46.00 | 46.00 | 46.00 | -8.37% | 3,512 |
| Mar 27, 2026 | 52.25 | 52.25 | 49.90 | 50.20 | 50.20 | -4.24% | 3,158 |
| Mar 25, 2026 | 52.02 | 53.50 | 51.11 | 52.42 | 52.42 | 1.57% | 1,439 |
| Mar 24, 2026 | 51.01 | 53.00 | 51.01 | 51.61 | 51.61 | 3.20% | 2,035 |
| Mar 23, 2026 | 55.50 | 55.50 | 50.01 | 50.01 | 50.01 | -9.07% | 1,221 |
| Mar 20, 2026 | 56.01 | 57.28 | 53.10 | 55.00 | 55.00 | 2.52% | 452 |
| Mar 19, 2026 | 56.98 | 56.98 | 53.65 | 53.65 | 53.65 | -4.59% | 320 |
| Mar 18, 2026 | 57.06 | 57.80 | 54.01 | 56.23 | 56.23 | -1.45% | 592 |
| Mar 17, 2026 | 55.42 | 57.35 | 52.00 | 57.06 | 57.06 | 2.94% | 1,406 |
| Mar 16, 2026 | 52.01 | 56.00 | 52.00 | 55.43 | 55.43 | -5.51% | 238 |
| Mar 13, 2026 | 58.32 | 58.66 | 58.32 | 58.66 | 58.66 | 4.75% | 14 |
| Mar 12, 2026 | 58.00 | 58.00 | 55.85 | 56.00 | 56.00 | -7.36% | 44 |
| Mar 11, 2026 | 59.00 | 60.45 | 59.00 | 60.45 | 60.45 | 9.91% | 53 |
| Mar 9, 2026 | 53.00 | 56.70 | 53.00 | 55.00 | 55.00 | -3.51% | 1,609 |
| Mar 6, 2026 | 60.39 | 60.39 | 53.50 | 57.00 | 57.00 | 0.18% | 1,083 |