Delphi World Money Limited (BOM:533452)
India · Delayed Price · Currency is INR 10.26
+0.22 (2.19%)
At close: Mar 17, 2026
Delphi World Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 10.30 | 11.19 | 9.88 | 10.26 | 10.26 | 2.19% | 81,923 |
| Mar 16, 2026 | 10.48 | 10.48 | 9.89 | 10.04 | 10.04 | -1.86% | 24,583 |
| Mar 13, 2026 | 10.98 | 10.98 | 10.01 | 10.23 | 10.23 | -6.92% | 45,218 |
| Mar 12, 2026 | 11.38 | 11.40 | 10.80 | 10.99 | 10.99 | -4.60% | 97,023 |
| Mar 11, 2026 | 11.83 | 11.83 | 11.42 | 11.52 | 11.52 | 1.59% | 9,033 |
| Mar 10, 2026 | 11.30 | 11.80 | 11.21 | 11.34 | 11.34 | 0.35% | 121,544 |
| Mar 9, 2026 | 12.20 | 12.50 | 10.08 | 11.30 | 11.30 | -7.15% | 77,920 |
| Mar 6, 2026 | 12.00 | 12.93 | 11.89 | 12.17 | 12.17 | -0.81% | 133,083 |
| Mar 5, 2026 | 11.38 | 12.35 | 11.38 | 12.27 | 12.27 | 7.82% | 37,655 |
| Mar 4, 2026 | 12.00 | 12.07 | 11.00 | 11.38 | 11.38 | -7.48% | 26,095 |
| Mar 2, 2026 | 12.11 | 13.10 | 12.11 | 12.30 | 12.30 | -6.46% | 60,760 |
| Feb 27, 2026 | 13.45 | 13.65 | 13.05 | 13.15 | 13.15 | -1.50% | 40,736 |
| Feb 26, 2026 | 13.65 | 13.70 | 13.20 | 13.35 | 13.35 | - | 15,159 |
| Feb 25, 2026 | 13.70 | 13.95 | 13.25 | 13.35 | 13.35 | 2.69% | 111,201 |
| Feb 24, 2026 | 12.30 | 13.50 | 12.30 | 13.00 | 13.00 | 1.56% | 157,137 |
| Feb 23, 2026 | 13.15 | 13.50 | 12.70 | 12.80 | 12.80 | -0.39% | 200,269 |
| Feb 20, 2026 | 12.25 | 13.75 | 12.20 | 12.85 | 12.85 | 1.18% | 259,497 |
| Feb 19, 2026 | 13.20 | 13.45 | 12.40 | 12.70 | 12.70 | -5.93% | 70,447 |
| Feb 18, 2026 | 14.10 | 14.15 | 13.30 | 13.50 | 13.50 | -2.17% | 81,058 |
| Feb 17, 2026 | 13.70 | 14.95 | 13.40 | 13.80 | 13.80 | -2.13% | 297,585 |
| Feb 16, 2026 | 16.00 | 16.00 | 13.80 | 14.10 | 14.10 | -16.07% | 200,214 |
| Feb 13, 2026 | 15.95 | 18.35 | 15.50 | 16.80 | 16.80 | 10.33% | 537,796 |
| Feb 12, 2026 | 15.91 | 15.91 | 15.08 | 15.23 | 15.23 | -2.25% | 291,284 |
| Feb 11, 2026 | 15.66 | 15.86 | 15.50 | 15.58 | 15.58 | 1.61% | 250,619 |
| Feb 10, 2026 | 15.26 | 15.42 | 14.94 | 15.33 | 15.33 | 2.43% | 72,374 |
| Feb 9, 2026 | 15.80 | 15.80 | 14.87 | 14.97 | 14.97 | -0.27% | 154,904 |
| Feb 6, 2026 | 15.20 | 15.33 | 14.88 | 15.01 | 15.01 | -0.81% | 44,279 |
| Feb 5, 2026 | 15.62 | 15.62 | 14.89 | 15.13 | 15.13 | -0.98% | 740,009 |
| Feb 4, 2026 | 15.96 | 15.96 | 15.26 | 15.28 | 15.28 | 0.11% | 652,259 |
| Feb 3, 2026 | 15.19 | 15.41 | 14.85 | 15.26 | 15.26 | 6.38% | 44,609 |
| Feb 2, 2026 | 15.11 | 15.40 | 13.93 | 14.35 | 14.35 | -1.28% | 60,824 |
| Feb 1, 2026 | 14.84 | 14.89 | 14.53 | 14.53 | 14.53 | -3.11% | 779 |
| Jan 30, 2026 | 14.74 | 15.33 | 14.74 | 15.00 | 15.00 | -1.01% | 7,529 |
| Jan 29, 2026 | 15.29 | 15.48 | 15.10 | 15.15 | 15.15 | -1.56% | 4,904 |
| Jan 28, 2026 | 15.14 | 15.63 | 14.94 | 15.39 | 15.39 | 2.81% | 156,404 |
| Jan 27, 2026 | 15.09 | 15.49 | 14.76 | 14.97 | 14.97 | -0.47% | 99,509 |
| Jan 23, 2026 | 15.69 | 15.69 | 14.88 | 15.04 | 15.04 | -4.69% | 28,154 |
| Jan 22, 2026 | 15.42 | 15.85 | 14.93 | 15.78 | 15.78 | 5.13% | 190,079 |
| Jan 21, 2026 | 15.50 | 15.55 | 15.01 | 15.01 | 15.01 | -2.58% | 208,244 |
| Jan 20, 2026 | 15.60 | 15.60 | 14.87 | 15.41 | 15.41 | -1.87% | 201,404 |
| Jan 19, 2026 | 16.12 | 16.12 | 15.54 | 15.70 | 15.70 | -2.59% | 174,404 |
| Jan 16, 2026 | 15.67 | 16.33 | 15.67 | 16.12 | 16.12 | -0.39% | 178,199 |
| Jan 14, 2026 | 16.09 | 16.29 | 15.96 | 16.18 | 16.18 | -0.53% | 324,029 |
| Jan 13, 2026 | 16.09 | 16.31 | 16.04 | 16.27 | 16.27 | 2.80% | 116,354 |
| Jan 12, 2026 | 16.09 | 16.17 | 15.39 | 15.83 | 15.83 | -3.24% | 148,769 |
| Jan 9, 2026 | 16.94 | 16.94 | 16.36 | 16.36 | 16.36 | -2.87% | 87,269 |
| Jan 8, 2026 | 16.57 | 17.70 | 16.57 | 16.84 | 16.84 | 2.33% | 266,204 |
| Jan 7, 2026 | 16.24 | 16.66 | 16.00 | 16.46 | 16.46 | 1.73% | 114,734 |
| Jan 6, 2026 | 16.10 | 16.24 | 15.87 | 16.18 | 16.18 | 0.23% | 125,819 |
| Jan 5, 2026 | 16.33 | 16.33 | 15.80 | 16.14 | 16.14 | 2.11% | 95,534 |