Delta Industrial Resources Limited (BOM:539596)
India · Delayed Price · Currency is INR 10.84
+0.44 (4.23%)
At close: Oct 7, 2026
BOM:539596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 10.40 | 10.89 | 10.40 | 10.84 | 10.84 | 4.23% | 1,952 |
| Oct 6, 2026 | 9.85 | 10.50 | 9.85 | 10.40 | 10.40 | 3.79% | 7,829 |
| Oct 5, 2026 | 10.50 | 10.50 | 10.02 | 10.02 | 10.02 | -2.72% | 10,386 |
| Oct 1, 2026 | 10.01 | 10.30 | 10.01 | 10.30 | 10.30 | -0.10% | 1,050 |
| Sep 30, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.48% | 300 |
| Sep 29, 2026 | 10.96 | 10.96 | 10.26 | 10.36 | 10.36 | -0.86% | 22,921 |
| Sep 28, 2026 | 10.89 | 11.00 | 10.45 | 10.45 | 10.45 | -5.00% | 144 |
| Sep 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 229 |
| Sep 24, 2026 | 11.93 | 11.93 | 11.00 | 11.00 | 11.00 | -3.93% | 3,383 |
| Sep 22, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 7 |
| Sep 21, 2026 | 11.69 | 11.69 | 11.45 | 11.45 | 11.45 | - | 7 |
| Sep 18, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 12 |
| Sep 17, 2026 | 11.45 | 11.50 | 11.45 | 11.45 | 11.45 | - | 98 |
| Sep 16, 2026 | 11.48 | 11.48 | 10.41 | 11.45 | 11.45 | 4.57% | 47 |
| Sep 15, 2026 | 10.55 | 10.95 | 10.55 | 10.95 | 10.95 | -0.09% | 1,903 |
| Sep 11, 2026 | 9.92 | 10.96 | 9.92 | 10.96 | 10.96 | 4.98% | 2,293 |
| Sep 10, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% | 1 |
| Sep 9, 2026 | 10.00 | 10.43 | 10.00 | 10.43 | 10.43 | 4.82% | 1,377 |
| Sep 8, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.60% | 523 |
| Sep 7, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -4.67% | 1,077 |
| Sep 4, 2026 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | -4.55% | 11 |
| Sep 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 200 |
| Sep 1, 2026 | 11.00 | 11.00 | 10.99 | 11.00 | 11.00 | - | 150 |
| Aug 31, 2026 | 11.14 | 11.14 | 11.00 | 11.00 | 11.00 | -1.26% | 179 |
| Aug 28, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 4.60% | 2 |
| Aug 27, 2026 | 11.25 | 11.25 | 10.65 | 10.65 | 10.65 | -4.83% | 5,807 |
| Aug 26, 2026 | 10.80 | 11.30 | 10.80 | 11.19 | 11.19 | 3.61% | 205 |
| Aug 25, 2026 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | 1.89% | 357 |
| Aug 24, 2026 | 10.60 | 11.00 | 10.60 | 10.60 | 10.60 | -0.19% | 10,171 |
| Aug 21, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 4.94% | 150 |
| Aug 20, 2026 | 10.65 | 10.65 | 10.12 | 10.12 | 10.12 | -4.98% | 10,034 |
| Aug 19, 2026 | 10.15 | 10.65 | 10.15 | 10.65 | 10.65 | 0.47% | 108 |
| Aug 18, 2026 | 10.65 | 10.65 | 10.50 | 10.60 | 10.60 | 4.43% | 801 |
| Aug 17, 2026 | 10.61 | 11.13 | 10.11 | 10.15 | 10.15 | -4.34% | 1,111 |
| Aug 14, 2026 | 11.00 | 11.00 | 10.61 | 10.61 | 10.61 | 1.05% | 2,739 |
| Aug 13, 2026 | 10.22 | 11.24 | 10.22 | 10.50 | 10.50 | -2.33% | 4,943 |
| Aug 12, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.37% | 3,679 |
| Aug 11, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 6 |
| Aug 7, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 5.00% | 208 |
| Aug 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2,215 |
| Aug 5, 2026 | 10.28 | 10.28 | 10.20 | 10.20 | 10.20 | -0.78% | 3,065 |
| Aug 4, 2026 | 10.75 | 10.75 | 10.27 | 10.28 | 10.28 | -4.81% | 1,038 |
| Aug 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.09% | 1,000 |
| Jul 31, 2026 | 10.80 | 10.80 | 10.79 | 10.79 | 10.79 | -4.93% | 451 |
| Jul 30, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -4.94% | 4 |
| Jul 29, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.50% | 2 |
| Jul 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | 21 |
| Jul 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.24% | 15 |
| Jul 24, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.16% | 15 |
| Jul 23, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 100 |