Delaplex Limited (NSE:DELAPLEX)
India · Delayed Price · Currency is INR 141.80
-2.95 (-2.04%)
At close: Sep 26, 2025
Delaplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 154.75 | 154.75 | 139.20 | 141.80 | 141.80 | -2.04% | 23,400 |
| Sep 25, 2025 | 133.95 | 155.00 | 133.95 | 144.75 | 144.75 | 9.25% | 84,600 |
| Sep 24, 2025 | 133.95 | 134.00 | 131.00 | 132.50 | 132.50 | -1.85% | 7,200 |
| Sep 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.55% | 600 |
| Sep 22, 2025 | 135.50 | 135.75 | 135.50 | 135.75 | 135.75 | 0.82% | 1,200 |
| Sep 19, 2025 | 136.90 | 136.90 | 134.10 | 134.65 | 134.65 | -2.95% | 3,600 |
| Sep 18, 2025 | 138.00 | 143.70 | 136.35 | 138.75 | 138.75 | -0.72% | 12,600 |
| Sep 17, 2025 | 145.70 | 147.40 | 138.05 | 139.75 | 139.75 | -2.48% | 33,000 |
| Sep 16, 2025 | 134.00 | 148.00 | 134.00 | 143.30 | 143.30 | 9.35% | 84,000 |
| Sep 15, 2025 | 127.65 | 132.00 | 126.00 | 131.05 | 131.05 | -0.11% | 22,200 |
| Sep 12, 2025 | 132.00 | 132.00 | 128.00 | 131.20 | 131.20 | 0.46% | 9,600 |
| Sep 11, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 0.46% | 600 |
| Sep 10, 2025 | 130.00 | 130.10 | 130.00 | 130.00 | 130.00 | 0.78% | 4,200 |
| Sep 9, 2025 | 129.00 | 132.50 | 128.00 | 129.00 | 129.00 | -0.39% | 7,200 |
| Sep 8, 2025 | 131.00 | 132.00 | 129.45 | 129.50 | 129.50 | 0.54% | 4,800 |
| Sep 5, 2025 | 128.15 | 133.95 | 128.15 | 128.80 | 128.80 | 1.34% | 8,400 |
| Sep 4, 2025 | 128.55 | 132.00 | 126.00 | 127.10 | 127.10 | -1.85% | 18,000 |
| Sep 3, 2025 | 132.50 | 132.50 | 129.50 | 129.50 | 129.50 | -1.52% | 7,200 |
| Sep 2, 2025 | 130.00 | 132.00 | 128.00 | 131.50 | 131.50 | 1.15% | 4,800 |
| Sep 1, 2025 | 129.00 | 132.00 | 127.05 | 130.00 | 130.00 | 0.54% | 7,800 |
| Aug 29, 2025 | 131.95 | 131.95 | 129.00 | 129.30 | 129.30 | -1.90% | 1,800 |
| Aug 28, 2025 | 132.00 | 132.00 | 128.05 | 131.80 | 131.80 | 2.65% | 6,600 |
| Aug 26, 2025 | 130.50 | 132.00 | 128.40 | 128.40 | 128.40 | -1.98% | 2,400 |
| Aug 25, 2025 | 131.00 | 132.95 | 129.25 | 131.00 | 131.00 | -0.15% | 3,000 |
| Aug 22, 2025 | 131.00 | 133.75 | 130.20 | 131.20 | 131.20 | 0.08% | 7,200 |
| Aug 21, 2025 | 137.05 | 137.05 | 130.00 | 131.10 | 131.10 | -4.20% | 26,400 |
| Aug 20, 2025 | 137.80 | 138.80 | 136.00 | 136.85 | 136.85 | -2.08% | 19,800 |
| Aug 19, 2025 | 135.00 | 139.95 | 135.00 | 139.75 | 139.75 | 1.30% | 4,200 |
| Aug 18, 2025 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | 2.00% | 1,200 |
| Aug 14, 2025 | 135.50 | 136.00 | 134.50 | 135.25 | 135.25 | -1.85% | 4,200 |
| Aug 13, 2025 | 137.55 | 137.80 | 136.00 | 137.80 | 137.80 | -0.68% | 5,400 |
| Aug 12, 2025 | 138.00 | 141.00 | 137.00 | 138.75 | 138.75 | 0.87% | 6,600 |
| Aug 11, 2025 | 138.55 | 138.55 | 137.55 | 137.55 | 137.55 | -1.57% | 1,800 |
| Aug 8, 2025 | 138.15 | 140.00 | 138.00 | 139.75 | 139.75 | 0.07% | 4,200 |
| Aug 7, 2025 | 142.20 | 142.60 | 137.40 | 139.65 | 139.65 | -0.25% | 3,600 |
| Aug 6, 2025 | 137.55 | 140.00 | 137.30 | 140.00 | 140.00 | - | 9,000 |
| Aug 5, 2025 | 138.00 | 141.95 | 137.55 | 140.00 | 140.00 | -0.07% | 6,000 |
| Aug 4, 2025 | 138.00 | 140.10 | 138.00 | 140.10 | 140.10 | 0.39% | 6,000 |
| Aug 1, 2025 | 140.55 | 140.55 | 138.60 | 139.55 | 139.55 | -2.38% | 2,400 |
| Jul 31, 2025 | 144.70 | 145.00 | 142.00 | 142.95 | 142.95 | 1.38% | 8,400 |
| Jul 30, 2025 | 142.55 | 143.00 | 141.00 | 141.00 | 141.00 | -1.36% | 6,600 |
| Jul 29, 2025 | 144.00 | 146.40 | 142.95 | 142.95 | 142.95 | -1.72% | 11,400 |
| Jul 28, 2025 | 145.00 | 146.00 | 142.55 | 145.45 | 145.45 | 0.52% | 4,200 |
| Jul 25, 2025 | 145.00 | 147.40 | 143.55 | 144.70 | 144.70 | 0.49% | 12,000 |
| Jul 24, 2025 | 148.00 | 148.50 | 144.00 | 144.00 | 144.00 | -2.67% | 17,400 |
| Jul 23, 2025 | 145.70 | 148.00 | 145.00 | 147.95 | 147.95 | 1.65% | 8,400 |
| Jul 22, 2025 | 147.00 | 147.00 | 145.05 | 145.55 | 145.55 | 0.62% | 10,200 |
| Jul 21, 2025 | 147.00 | 147.00 | 143.75 | 144.65 | 144.65 | -0.65% | 9,600 |
| Jul 18, 2025 | 148.00 | 150.90 | 145.00 | 145.60 | 145.60 | -2.02% | 28,800 |
| Jul 17, 2025 | 148.00 | 150.70 | 146.35 | 148.60 | 148.60 | -0.10% | 9,000 |