Delaplex Limited (NSE:DELAPLEX)
India · Delayed Price · Currency is INR 116.25
-3.75 (-3.13%)
At close: Jan 23, 2026
Delaplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 137.95 | 137.95 | 130.00 | 131.05 | 131.05 | 0.81% | 24,000 |
| Dec 19, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 7,200 |
| Dec 18, 2025 | 132.00 | 132.90 | 130.00 | 130.00 | 130.00 | -1.89% | 10,200 |
| Dec 17, 2025 | 133.55 | 134.80 | 132.00 | 132.50 | 132.50 | -0.79% | 5,400 |
| Dec 16, 2025 | 135.00 | 135.00 | 132.60 | 133.55 | 133.55 | -1.07% | 4,200 |
| Dec 15, 2025 | 134.95 | 135.00 | 134.90 | 135.00 | 135.00 | 2.23% | 4,200 |
| Dec 12, 2025 | 135.00 | 135.00 | 132.00 | 132.05 | 132.05 | -1.09% | 2,400 |
| Dec 11, 2025 | 133.05 | 133.50 | 133.05 | 133.50 | 133.50 | -2.98% | 1,200 |
| Dec 10, 2025 | 141.60 | 141.60 | 137.60 | 137.60 | 137.60 | 2.15% | 3,000 |
| Dec 9, 2025 | 134.70 | 134.75 | 134.70 | 134.70 | 134.70 | 2.12% | 1,200 |
| Dec 8, 2025 | 131.50 | 134.00 | 126.70 | 131.90 | 131.90 | 0.27% | 11,400 |
| Dec 5, 2025 | 133.70 | 134.90 | 131.55 | 131.55 | 131.55 | 0.77% | 4,200 |
| Dec 4, 2025 | 131.95 | 132.00 | 130.55 | 130.55 | 130.55 | -1.06% | 3,600 |
| Dec 3, 2025 | 131.05 | 134.50 | 129.55 | 131.95 | 131.95 | -0.79% | 10,200 |
| Dec 2, 2025 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | -2.21% | 5,400 |
| Dec 1, 2025 | 133.00 | 137.45 | 133.00 | 136.00 | 136.00 | 2.10% | 6,000 |
| Nov 28, 2025 | 135.00 | 135.00 | 132.00 | 133.20 | 133.20 | -0.11% | 5,400 |
| Nov 27, 2025 | 133.65 | 136.30 | 133.05 | 133.35 | 133.35 | -0.78% | 3,000 |
| Nov 26, 2025 | 134.85 | 135.90 | 132.30 | 134.40 | 134.40 | -0.81% | 6,000 |
| Nov 25, 2025 | 132.00 | 136.45 | 132.00 | 135.50 | 135.50 | 2.85% | 12,000 |
| Nov 24, 2025 | 133.20 | 133.30 | 131.55 | 131.75 | 131.75 | -1.01% | 17,400 |
| Nov 21, 2025 | 132.20 | 135.00 | 131.20 | 133.10 | 133.10 | -1.92% | 36,000 |
| Nov 20, 2025 | 139.00 | 139.95 | 131.20 | 135.70 | 135.70 | -3.76% | 37,200 |
| Nov 19, 2025 | 145.00 | 149.50 | 141.00 | 141.00 | 141.00 | -2.69% | 12,000 |
| Nov 18, 2025 | 145.00 | 145.00 | 140.00 | 144.90 | 144.90 | 0.98% | 7,200 |
| Nov 17, 2025 | 134.00 | 143.50 | 134.00 | 143.50 | 143.50 | 2.50% | 8,400 |
| Nov 14, 2025 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | -3.18% | 3,600 |
| Nov 13, 2025 | 133.70 | 145.00 | 133.05 | 144.60 | 144.60 | 4.22% | 7,800 |