Delphi World Money Limited (BOM:533452)
India · Delayed Price · Currency is INR 6.56
-0.13 (-1.94%)
At close: Aug 21, 2026
BOM:533452 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.40 | 6.69 | 6.40 | 6.56 | 6.56 | -1.94% | 3,102 |
| Aug 20, 2026 | 6.70 | 6.80 | 6.53 | 6.69 | 6.69 | -0.89% | 3,116 |
| Aug 19, 2026 | 6.59 | 6.78 | 6.50 | 6.75 | 6.75 | 2.43% | 36,140 |
| Aug 18, 2026 | 6.85 | 6.85 | 6.51 | 6.59 | 6.59 | 0.61% | 5,213 |
| Aug 17, 2026 | 6.83 | 6.83 | 6.52 | 6.55 | 6.55 | -4.10% | 35,277 |
| Aug 14, 2026 | 6.77 | 6.93 | 6.61 | 6.83 | 6.83 | 0.89% | 4,019 |
| Aug 13, 2026 | 6.70 | 6.84 | 6.57 | 6.77 | 6.77 | -1.02% | 19,431 |
| Aug 12, 2026 | 6.50 | 7.10 | 6.50 | 6.84 | 6.84 | 0.15% | 20,837 |
| Aug 11, 2026 | 6.90 | 6.97 | 6.61 | 6.83 | 6.83 | -1.01% | 1,612 |
| Aug 10, 2026 | 6.85 | 6.99 | 6.62 | 6.90 | 6.90 | 0.73% | 5,350 |
| Aug 7, 2026 | 6.80 | 6.85 | 6.65 | 6.85 | 6.85 | 0.74% | 1,967 |
| Aug 6, 2026 | 7.11 | 7.11 | 6.65 | 6.80 | 6.80 | -2.02% | 39,255 |
| Aug 5, 2026 | 6.65 | 6.99 | 6.60 | 6.94 | 6.94 | 0.58% | 13,687 |
| Aug 4, 2026 | 6.72 | 6.94 | 6.50 | 6.90 | 6.90 | 2.53% | 6,029 |
| Aug 3, 2026 | 6.85 | 7.18 | 6.62 | 6.73 | 6.73 | -2.18% | 3,517 |
| Jul 31, 2026 | 7.00 | 7.00 | 6.55 | 6.88 | 6.88 | 3.15% | 4,211 |
| Jul 30, 2026 | 7.13 | 7.13 | 6.66 | 6.67 | 6.67 | -4.03% | 5,355 |
| Jul 29, 2026 | 6.75 | 6.95 | 6.50 | 6.95 | 6.95 | 2.81% | 601 |
| Jul 28, 2026 | 7.38 | 7.38 | 6.75 | 6.76 | 6.76 | -3.84% | 8,500 |
| Jul 27, 2026 | 7.13 | 7.13 | 6.63 | 7.03 | 7.03 | 3.38% | 59,376 |
| Jul 24, 2026 | 6.97 | 6.97 | 6.69 | 6.80 | 6.80 | -2.44% | 39,112 |
| Jul 23, 2026 | 6.99 | 7.09 | 6.49 | 6.97 | 6.97 | 2.05% | 66,605 |
| Jul 22, 2026 | 6.19 | 6.83 | 6.19 | 6.83 | 6.83 | 4.92% | 242,338 |
| Jul 21, 2026 | 6.85 | 6.85 | 6.51 | 6.51 | 6.51 | -4.96% | 21,063 |
| Jul 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.99% | 24,663 |
| Jul 17, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -4.88% | 24,997 |
| Jul 16, 2026 | 7.89 | 7.89 | 7.58 | 7.58 | 7.58 | -4.89% | 47,292 |
| Jul 15, 2026 | 8.70 | 8.70 | 7.97 | 7.97 | 7.97 | -4.89% | 171,214 |
| Jul 14, 2026 | 8.99 | 8.99 | 8.36 | 8.38 | 8.38 | -4.77% | 77,665 |
| Jul 13, 2026 | 9.30 | 9.30 | 8.62 | 8.80 | 8.80 | -2.11% | 22,842 |
| Jul 10, 2026 | 9.08 | 9.08 | 8.40 | 8.99 | 8.99 | 3.45% | 2,858 |
| Jul 9, 2026 | 8.85 | 8.85 | 8.60 | 8.69 | 8.69 | -1.03% | 76,082 |
| Jul 8, 2026 | 8.51 | 8.79 | 8.10 | 8.78 | 8.78 | 3.66% | 10,907 |
| Jul 7, 2026 | 8.69 | 8.69 | 8.47 | 8.47 | 8.47 | 0.12% | 39,523 |
| Jul 6, 2026 | 8.10 | 8.47 | 8.00 | 8.46 | 8.46 | 3.80% | 73,945 |
| Jul 3, 2026 | 8.00 | 8.42 | 7.99 | 8.15 | 8.15 | -0.49% | 12,542 |
| Jul 2, 2026 | 8.29 | 8.49 | 7.96 | 8.19 | 8.19 | -1.21% | 17,813 |
| Jul 1, 2026 | 8.02 | 8.53 | 8.02 | 8.29 | 8.29 | 1.59% | 7,066 |
| Jun 30, 2026 | 8.35 | 8.40 | 8.10 | 8.16 | 8.16 | -1.45% | 17,278 |
| Jun 29, 2026 | 8.90 | 8.90 | 8.20 | 8.28 | 8.28 | 0.49% | 3,982 |
| Jun 25, 2026 | 8.41 | 8.52 | 8.19 | 8.24 | 8.24 | - | 91,675 |
| Jun 24, 2026 | 8.47 | 8.47 | 8.20 | 8.24 | 8.24 | -0.36% | 78,511 |
| Jun 23, 2026 | 8.48 | 8.70 | 8.01 | 8.27 | 8.27 | -2.48% | 9,195 |
| Jun 22, 2026 | 8.15 | 8.64 | 8.15 | 8.48 | 8.48 | 0.95% | 39,876 |
| Jun 19, 2026 | 8.42 | 8.94 | 8.20 | 8.40 | 8.40 | -0.24% | 82,430 |
| Jun 18, 2026 | 8.74 | 8.80 | 8.37 | 8.42 | 8.42 | -1.64% | 15,018 |
| Jun 17, 2026 | 8.96 | 8.96 | 8.50 | 8.56 | 8.56 | -4.46% | 59,730 |
| Jun 16, 2026 | 9.28 | 9.34 | 8.70 | 8.96 | 8.96 | -0.78% | 14,925 |
| Jun 15, 2026 | 9.50 | 9.50 | 8.86 | 9.03 | 9.03 | 1.80% | 7,911 |
| Jun 12, 2026 | 8.56 | 9.09 | 8.56 | 8.87 | 8.87 | 3.99% | 16,565 |