Delaplex Limited (NSE:DELAPLEX)
India · Delayed Price · Currency is INR 102.05
+0.55 (0.54%)
Mar 5, 2026, 3:28 PM IST
Delaplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 105.00 | 107.90 | 101.50 | 102.55 | 102.55 | 1.03% | 15,600 |
| Mar 4, 2026 | 104.00 | 104.00 | 99.35 | 101.50 | 101.50 | -5.10% | 15,000 |
| Mar 2, 2026 | 103.25 | 106.95 | 97.00 | 106.95 | 106.95 | 3.58% | 7,800 |
| Feb 27, 2026 | 106.15 | 108.00 | 102.75 | 103.25 | 103.25 | -1.67% | 4,800 |
| Feb 26, 2026 | 105.05 | 106.00 | 105.00 | 105.00 | 105.00 | -2.78% | 3,600 |
| Feb 25, 2026 | 107.55 | 108.00 | 107.00 | 108.00 | 108.00 | -0.92% | 3,000 |
| Feb 24, 2026 | 109.00 | 109.95 | 108.00 | 109.00 | 109.00 | 2.78% | 4,200 |
| Feb 23, 2026 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - | 600 |
| Feb 20, 2026 | 107.00 | 108.80 | 106.05 | 106.05 | 106.05 | -0.42% | 9,000 |
| Feb 19, 2026 | 108.00 | 109.00 | 106.05 | 106.50 | 106.50 | -0.88% | 4,200 |
| Feb 18, 2026 | 111.95 | 111.95 | 105.00 | 107.45 | 107.45 | -1.96% | 13,200 |
| Feb 17, 2026 | 107.85 | 109.60 | 107.85 | 109.60 | 109.60 | 0.55% | 3,000 |
| Feb 16, 2026 | 108.60 | 112.75 | 108.60 | 109.00 | 109.00 | 0.09% | 6,000 |
| Feb 13, 2026 | 112.00 | 112.00 | 107.55 | 108.90 | 108.90 | -4.72% | 5,400 |
| Feb 12, 2026 | 115.55 | 115.55 | 110.35 | 114.30 | 114.30 | -2.39% | 11,400 |
| Feb 11, 2026 | 106.90 | 119.00 | 104.80 | 117.10 | 117.10 | 10.11% | 25,200 |
| Feb 10, 2026 | 105.95 | 108.00 | 104.30 | 106.35 | 106.35 | 0.38% | 9,000 |
| Feb 9, 2026 | 108.00 | 110.00 | 104.55 | 105.95 | 105.95 | -1.90% | 24,600 |
| Feb 6, 2026 | 107.25 | 109.00 | 106.00 | 108.00 | 108.00 | -0.55% | 4,800 |
| Feb 5, 2026 | 110.50 | 110.50 | 107.60 | 108.60 | 108.60 | -3.25% | 1,800 |
| Feb 4, 2026 | 115.25 | 116.00 | 110.00 | 112.25 | 112.25 | -2.60% | 15,600 |
| Feb 3, 2026 | 110.00 | 115.95 | 106.50 | 115.25 | 115.25 | 10.45% | 8,400 |
| Feb 2, 2026 | 103.60 | 105.15 | 103.00 | 104.35 | 104.35 | -1.79% | 13,800 |
| Feb 1, 2026 | 109.10 | 109.10 | 102.00 | 106.25 | 106.25 | -2.52% | 22,800 |
| Jan 30, 2026 | 110.00 | 112.90 | 107.00 | 109.00 | 109.00 | -0.91% | 9,600 |
| Jan 29, 2026 | 110.15 | 111.95 | 108.25 | 110.00 | 110.00 | -4.06% | 9,600 |
| Jan 28, 2026 | 116.00 | 116.50 | 114.65 | 114.65 | 114.65 | -1.16% | 4,200 |
| Jan 27, 2026 | 107.10 | 116.50 | 107.10 | 116.00 | 116.00 | -0.22% | 25,800 |
| Jan 23, 2026 | 125.00 | 125.00 | 115.00 | 116.25 | 116.25 | -3.13% | 9,600 |
| Jan 22, 2026 | 121.90 | 123.00 | 118.00 | 120.00 | 120.00 | -1.56% | 10,800 |
| Jan 21, 2026 | 121.00 | 123.50 | 120.00 | 121.90 | 121.90 | 2.91% | 7,800 |
| Jan 20, 2026 | 126.95 | 129.90 | 115.00 | 118.45 | 118.45 | -7.10% | 21,000 |
| Jan 19, 2026 | 125.00 | 136.50 | 125.00 | 127.50 | 127.50 | 1.51% | 21,000 |
| Jan 16, 2026 | 129.00 | 129.00 | 125.00 | 125.60 | 125.60 | -2.64% | 9,000 |
| Jan 14, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -1.53% | 10,200 |
| Jan 13, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | -0.53% | 7,800 |
| Jan 12, 2026 | 130.20 | 134.10 | 130.00 | 131.70 | 131.70 | 1.15% | 10,800 |
| Jan 9, 2026 | 140.00 | 140.00 | 130.00 | 130.20 | 130.20 | -5.21% | 4,800 |
| Jan 8, 2026 | 130.70 | 137.50 | 128.25 | 137.35 | 137.35 | 5.09% | 12,600 |
| Jan 7, 2026 | 130.00 | 131.95 | 128.25 | 130.70 | 130.70 | 0.54% | 3,000 |
| Jan 6, 2026 | 140.00 | 140.00 | 130.00 | 130.00 | 130.00 | - | 2,400 |
| Jan 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.44% | 600 |
| Jan 2, 2026 | 130.20 | 136.00 | 130.00 | 133.25 | 133.25 | 2.34% | 7,800 |
| Jan 1, 2026 | 130.00 | 130.20 | 129.65 | 130.20 | 130.20 | 0.54% | 1,800 |
| Dec 31, 2025 | 129.60 | 129.60 | 128.05 | 129.50 | 129.50 | 0.23% | 1,800 |
| Dec 30, 2025 | 127.20 | 130.80 | 127.20 | 129.20 | 129.20 | 0.23% | 14,400 |
| Dec 29, 2025 | 128.50 | 131.70 | 126.00 | 128.90 | 128.90 | -1.23% | 23,400 |
| Dec 26, 2025 | 132.90 | 134.90 | 130.00 | 130.50 | 130.50 | 0.15% | 4,200 |
| Dec 24, 2025 | 132.90 | 132.90 | 129.80 | 130.30 | 130.30 | -0.27% | 10,200 |
| Dec 23, 2025 | 131.05 | 131.50 | 130.00 | 130.65 | 130.65 | -0.31% | 6,600 |