Delaplex Limited (NSE:DELAPLEX)
India · Delayed Price · Currency is INR 125.00
+11.90 (10.52%)
May 5, 2026, 3:27 PM IST
Delaplex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | - | 1.68% | 1,200 |
| May 4, 2026 | 115.40 | 115.95 | 113.00 | 113.10 | 113.10 | -1.99% | 4,200 |
| Apr 30, 2026 | 116.00 | 117.40 | 112.15 | 115.40 | 115.40 | -6.75% | 16,800 |
| Apr 29, 2026 | 117.95 | 127.95 | 116.00 | 123.75 | 123.75 | 4.92% | 15,000 |
| Apr 28, 2026 | 123.00 | 123.00 | 115.05 | 117.95 | 117.95 | 4.52% | 6,600 |
| Apr 27, 2026 | 114.95 | 114.95 | 110.80 | 112.85 | 112.85 | 3.53% | 1,200 |
| Apr 24, 2026 | 108.25 | 109.00 | 108.25 | 109.00 | 109.00 | -0.91% | 2,400 |
| Apr 23, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.00% | 2,400 |
| Apr 22, 2026 | 109.10 | 112.25 | 107.00 | 112.25 | 112.25 | 2.89% | 4,800 |
| Apr 21, 2026 | 107.10 | 109.10 | 107.10 | 109.10 | 109.10 | 1.96% | 1,200 |
| Apr 20, 2026 | 111.00 | 111.50 | 106.00 | 107.00 | 107.00 | -3.21% | 7,200 |
| Apr 17, 2026 | 107.45 | 112.00 | 107.45 | 110.55 | 110.55 | 1.47% | 3,000 |
| Apr 16, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - | 1,200 |
| Apr 15, 2026 | 104.00 | 108.95 | 104.00 | 108.95 | 108.95 | 4.76% | 3,600 |
| Apr 10, 2026 | 102.00 | 106.00 | 102.00 | 104.00 | 104.00 | 0.97% | 5,400 |
| Apr 9, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.96% | 3,600 |
| Apr 8, 2026 | 102.90 | 105.00 | 97.00 | 104.00 | 104.00 | 6.56% | 9,000 |
| Apr 7, 2026 | 83.50 | 98.75 | 83.50 | 97.60 | 97.60 | 1.46% | 16,800 |
| Apr 6, 2026 | 97.70 | 97.70 | 94.00 | 96.20 | 96.20 | 4.06% | 8,400 |
| Apr 2, 2026 | 88.30 | 94.00 | 88.30 | 92.45 | 92.45 | 1.59% | 9,000 |
| Apr 1, 2026 | 88.95 | 92.00 | 88.95 | 91.00 | 91.00 | 10.84% | 6,600 |
| Mar 30, 2026 | 85.70 | 85.70 | 81.15 | 82.10 | 82.10 | -3.35% | 30,600 |
| Mar 27, 2026 | 87.60 | 88.80 | 84.20 | 84.95 | 84.95 | -4.87% | 37,200 |
| Mar 25, 2026 | 92.90 | 92.90 | 88.00 | 89.30 | 89.30 | -2.40% | 27,600 |
| Mar 24, 2026 | 91.00 | 94.50 | 88.70 | 91.50 | 91.50 | 0.38% | 25,200 |
| Mar 23, 2026 | 91.00 | 93.90 | 89.25 | 91.15 | 91.15 | -3.54% | 17,400 |
| Mar 20, 2026 | 94.50 | 96.30 | 92.00 | 94.50 | 94.50 | -1.15% | 19,800 |
| Mar 19, 2026 | 93.20 | 100.00 | 93.20 | 95.60 | 95.60 | 0.47% | 29,400 |
| Mar 18, 2026 | 99.45 | 104.40 | 94.20 | 95.15 | 95.15 | -3.99% | 39,000 |
| Mar 17, 2026 | 102.80 | 102.80 | 97.60 | 99.10 | 99.10 | 2.59% | 8,400 |
| Mar 16, 2026 | 83.35 | 102.60 | 83.35 | 96.60 | 96.60 | -5.94% | 13,200 |
| Mar 13, 2026 | 107.00 | 107.00 | 102.15 | 102.70 | 102.70 | -6.21% | 15,000 |
| Mar 12, 2026 | 102.00 | 111.25 | 102.00 | 109.50 | 109.50 | 5.85% | 12,000 |
| Mar 11, 2026 | 107.00 | 108.95 | 100.00 | 103.45 | 103.45 | -2.77% | 16,200 |
| Mar 10, 2026 | 102.00 | 115.00 | 102.00 | 106.40 | 106.40 | 9.24% | 42,600 |
| Mar 9, 2026 | 86.20 | 99.90 | 86.20 | 97.40 | 97.40 | -4.51% | 13,200 |
| Mar 6, 2026 | 106.45 | 107.00 | 102.00 | 102.00 | 102.00 | -0.54% | 8,400 |
| 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 |