Delaplex Limited (NSE:DELAPLEX)
India · Delayed Price · Currency is INR 139.55
-3.40 (-2.38%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 152.00 | 152.00 | 147.10 | 148.75 | 148.75 | -0.53% | 7,200 |
| Jul 15, 2025 | 145.55 | 151.00 | 145.55 | 149.55 | 149.55 | 2.01% | 6,000 |
| Jul 14, 2025 | 147.50 | 148.00 | 144.95 | 146.60 | 146.60 | -0.07% | 16,200 |
| Jul 11, 2025 | 146.80 | 146.80 | 146.70 | 146.70 | 146.70 | -2.20% | 2,400 |
| Jul 10, 2025 | 160.90 | 160.90 | 150.00 | 150.00 | 150.00 | 0.67% | 7,800 |
| Jul 9, 2025 | 149.00 | 152.00 | 145.00 | 149.00 | 149.00 | -0.77% | 36,600 |
| Jul 8, 2025 | 150.15 | 150.15 | 148.00 | 150.15 | 150.15 | -1.18% | 12,600 |
| Jul 7, 2025 | 148.10 | 152.80 | 144.45 | 151.95 | 151.95 | 1.30% | 61,200 |
| Jul 4, 2025 | 147.00 | 151.05 | 147.00 | 150.00 | 150.00 | 1.49% | 10,800 |
| Jul 3, 2025 | 152.90 | 152.90 | 146.80 | 147.80 | 147.80 | -2.12% | 2,400 |
| Jul 2, 2025 | 151.00 | 151.05 | 150.90 | 151.00 | 151.00 | - | 6,600 |
| Jul 1, 2025 | 151.00 | 151.00 | 148.55 | 151.00 | 151.00 | 0.40% | 5,400 |
| Jun 30, 2025 | 151.75 | 151.75 | 150.00 | 150.40 | 150.40 | -2.05% | 9,600 |
| Jun 27, 2025 | 154.00 | 157.75 | 150.00 | 153.55 | 153.55 | -0.45% | 19,200 |
| Jun 26, 2025 | 157.75 | 157.75 | 152.00 | 154.25 | 154.25 | -2.22% | 9,600 |
| Jun 25, 2025 | 155.00 | 159.65 | 154.55 | 157.75 | 157.75 | 2.80% | 6,000 |
| Jun 24, 2025 | 160.00 | 160.00 | 151.00 | 153.45 | 153.45 | -4.09% | 16,200 |
| Jun 23, 2025 | 154.75 | 168.10 | 154.70 | 160.00 | 160.00 | 3.39% | 18,000 |
| Jun 20, 2025 | 145.50 | 165.00 | 145.00 | 154.75 | 154.75 | 4.21% | 25,800 |
| Jun 19, 2025 | 150.00 | 150.00 | 145.75 | 148.50 | 148.50 | -1.00% | 5,400 |
| Jun 18, 2025 | 147.00 | 150.00 | 146.60 | 150.00 | 150.00 | 0.67% | 4,200 |
| Jun 17, 2025 | 149.25 | 150.00 | 149.00 | 149.00 | 149.00 | -0.67% | 4,200 |
| Jun 16, 2025 | 152.85 | 152.95 | 150.00 | 150.00 | 150.00 | -1.96% | 3,600 |
| Jun 13, 2025 | 149.10 | 153.00 | 148.60 | 153.00 | 153.00 | 2.68% | 4,200 |
| Jun 12, 2025 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | -1.32% | 8,400 |
| Jun 11, 2025 | 153.00 | 153.00 | 148.50 | 151.00 | 151.00 | -0.69% | 7,200 |
| Jun 10, 2025 | 148.10 | 154.65 | 148.00 | 152.05 | 152.05 | 2.67% | 11,400 |
| Jun 9, 2025 | 150.00 | 154.00 | 146.35 | 148.10 | 148.10 | -2.79% | 26,400 |
| Jun 6, 2025 | 156.85 | 156.85 | 150.70 | 152.35 | 152.35 | -2.87% | 12,000 |
| Jun 5, 2025 | 156.05 | 159.45 | 156.00 | 156.85 | 156.85 | 0.54% | 7,800 |
| Jun 4, 2025 | 157.65 | 159.25 | 155.75 | 156.00 | 156.00 | -1.05% | 3,000 |
| Jun 3, 2025 | 165.40 | 165.40 | 156.00 | 157.65 | 157.65 | -2.75% | 14,400 |
| Jun 2, 2025 | 174.60 | 174.60 | 151.80 | 162.10 | 162.10 | -12.12% | 54,600 |
| May 30, 2025 | 180.70 | 185.00 | 179.80 | 184.45 | 184.45 | 2.08% | 10,800 |
| May 29, 2025 | 185.40 | 185.40 | 176.80 | 180.70 | 180.70 | -1.53% | 3,600 |
| May 28, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0.82% | 1,200 |
| May 27, 2025 | 174.65 | 182.00 | 174.65 | 182.00 | 182.00 | 0.30% | 1,800 |
| May 26, 2025 | 186.05 | 186.05 | 181.00 | 181.45 | 181.45 | 2.23% | 3,000 |