Delphi World Money Limited (BOM:533452)
India · Delayed Price · Currency is INR 7.08
+0.13 (1.87%)
At close: Oct 6, 2026
BOM:533452 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.87% | 1 |
| Oct 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.91% | 9,999 |
| Oct 1, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.94% | 130 |
| Sep 30, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1.98% | 849 |
| Sep 29, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.86% | 5,232 |
| Sep 28, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 4.89% | 6,001 |
| Sep 25, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 4.96% | 817 |
| Sep 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.84% | 3,009 |
| Sep 23, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.89% | 1,680 |
| Sep 22, 2026 | 5.30 | 5.32 | 5.25 | 5.32 | 5.32 | 4.93% | 6,062 |
| Sep 21, 2026 | 4.75 | 5.10 | 4.75 | 5.07 | 5.07 | 1.40% | 73,281 |
| Sep 18, 2026 | 5.29 | 5.29 | 5.00 | 5.00 | 5.00 | -4.94% | 18,809 |
| Sep 17, 2026 | 5.35 | 5.45 | 5.24 | 5.26 | 5.26 | -4.01% | 28,625 |
| Sep 16, 2026 | 5.78 | 5.78 | 5.30 | 5.48 | 5.48 | -1.62% | 31,153 |
| Sep 15, 2026 | 5.52 | 5.79 | 5.50 | 5.57 | 5.57 | -3.63% | 13,117 |
| Sep 11, 2026 | 5.71 | 5.87 | 5.70 | 5.78 | 5.78 | -3.51% | 33,300 |
| Sep 10, 2026 | 6.00 | 6.09 | 5.71 | 5.99 | 5.99 | -0.17% | 19,759 |
| Sep 9, 2026 | 6.09 | 6.09 | 5.88 | 6.00 | 6.00 | -0.99% | 3,595 |
| Sep 8, 2026 | 5.97 | 6.14 | 5.85 | 6.06 | 6.06 | 0.66% | 6,841 |
| Sep 7, 2026 | 6.07 | 6.20 | 5.81 | 6.02 | 6.02 | -0.82% | 13,248 |
| Sep 4, 2026 | 6.19 | 6.19 | 5.80 | 6.07 | 6.07 | 0.17% | 22,314 |
| Sep 3, 2026 | 6.29 | 6.40 | 5.91 | 6.06 | 6.06 | -2.10% | 28,682 |
| Sep 2, 2026 | 6.16 | 6.50 | 6.12 | 6.19 | 6.19 | -3.88% | 17,787 |
| Sep 1, 2026 | 6.38 | 6.50 | 6.22 | 6.44 | 6.44 | -1.08% | 26,675 |
| Aug 31, 2026 | 6.55 | 6.55 | 6.21 | 6.51 | 6.51 | 0.31% | 21,794 |
| Aug 28, 2026 | 6.55 | 6.58 | 6.18 | 6.49 | 6.49 | 1.41% | 11,470 |
| Aug 27, 2026 | 6.67 | 6.67 | 6.27 | 6.40 | 6.40 | -1.99% | 27,862 |
| Aug 26, 2026 | 6.57 | 6.78 | 6.35 | 6.53 | 6.53 | -0.15% | 20,489 |
| Aug 25, 2026 | 6.62 | 6.62 | 6.15 | 6.54 | 6.54 | 3.48% | 39,559 |
| Aug 24, 2026 | 6.30 | 6.74 | 6.24 | 6.32 | 6.32 | -3.66% | 72,209 |
| 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 |