Delaplex Limited (NSE:DELAPLEX)
India · Delayed Price · Currency is INR 100.00
+2.35 (2.41%)
Sep 4, 2026, 3:19 PM IST
Delaplex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 87.00 | 103.00 | 87.00 | 100.00 | 100.00 | 2.41% | 7,800 |
| Sep 3, 2026 | 101.25 | 103.00 | 97.65 | 97.65 | 97.65 | -3.56% | 6,600 |
| Sep 2, 2026 | 96.00 | 102.00 | 95.00 | 101.25 | 101.25 | 4.81% | 9,000 |
| Sep 1, 2026 | 100.15 | 103.90 | 96.00 | 96.60 | 96.60 | -10.80% | 14,400 |
| Aug 31, 2026 | 111.00 | 111.00 | 105.35 | 108.30 | 108.30 | -2.43% | 13,800 |
| Aug 28, 2026 | 105.10 | 113.80 | 105.10 | 111.00 | 111.00 | 9.47% | 49,200 |
| Aug 27, 2026 | 86.00 | 101.40 | 84.15 | 101.40 | 101.40 | 20.00% | 46,200 |
| Aug 26, 2026 | 82.00 | 84.50 | 82.00 | 84.50 | 84.50 | 4.19% | 7,200 |
| Aug 25, 2026 | 84.50 | 84.50 | 80.00 | 81.10 | 81.10 | -4.02% | 58,800 |
| Aug 24, 2026 | 86.95 | 86.95 | 84.00 | 84.50 | 84.50 | 1.62% | 4,200 |
| Aug 21, 2026 | 84.00 | 86.00 | 82.55 | 83.15 | 83.15 | 0.42% | 9,600 |
| Aug 20, 2026 | 84.25 | 84.25 | 82.80 | 82.80 | 82.80 | -2.59% | 20,400 |
| Aug 19, 2026 | 85.00 | 88.00 | 85.00 | 85.00 | 85.00 | -3.41% | 39,000 |
| Aug 18, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -2.22% | 2,400 |
| Aug 17, 2026 | 90.00 | 90.50 | 88.90 | 90.00 | 90.00 | - | 4,200 |
| Aug 14, 2026 | 91.35 | 91.90 | 89.00 | 90.00 | 90.00 | 1.12% | 10,200 |
| Aug 13, 2026 | 89.30 | 89.75 | 89.00 | 89.00 | 89.00 | 3.49% | 3,000 |
| Aug 12, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 4,800 |
| Aug 11, 2026 | 87.50 | 87.50 | 86.00 | 87.00 | 87.00 | -0.57% | 2,400 |
| Aug 10, 2026 | 89.90 | 89.90 | 87.50 | 87.50 | 87.50 | -1.63% | 4,200 |
| Aug 7, 2026 | 88.35 | 89.45 | 86.70 | 88.95 | 88.95 | 0.62% | 9,600 |
| Aug 6, 2026 | 92.90 | 92.90 | 87.70 | 88.40 | 88.40 | -0.11% | 19,800 |
| Aug 5, 2026 | 94.00 | 95.00 | 88.00 | 88.50 | 88.50 | -7.33% | 31,200 |
| Aug 4, 2026 | 95.35 | 95.50 | 95.35 | 95.50 | 95.50 | 0.16% | 1,800 |
| Aug 3, 2026 | 94.50 | 99.70 | 94.50 | 95.35 | 95.35 | 0.90% | 7,800 |
| Jul 31, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -2.07% | 600 |
| Jul 30, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.43% | 1,200 |
| Jul 29, 2026 | 95.00 | 97.90 | 94.00 | 97.90 | 97.90 | 1.98% | 7,200 |
| Jul 28, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.47% | 1,200 |
| Jul 27, 2026 | 101.00 | 101.00 | 95.00 | 95.55 | 95.55 | -0.78% | 5,400 |
| Jul 24, 2026 | 95.05 | 96.35 | 93.60 | 96.30 | 96.30 | -1.73% | 6,600 |
| Jul 21, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 1,200 |
| Jul 20, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 1,200 |
| Jul 17, 2026 | 98.70 | 98.70 | 97.00 | 98.00 | 98.00 | -3.87% | 4,200 |
| Jul 16, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | 3.98% | 600 |
| Jul 15, 2026 | 100.00 | 101.00 | 97.00 | 98.05 | 98.05 | -1.56% | 9,600 |
| Jul 14, 2026 | 100.25 | 101.00 | 99.60 | 99.60 | 99.60 | -2.35% | 4,200 |
| Jul 13, 2026 | 97.50 | 103.00 | 97.50 | 102.00 | 102.00 | 2.72% | 10,200 |
| Jul 10, 2026 | 103.50 | 103.50 | 95.20 | 99.30 | 99.30 | -1.14% | 12,600 |
| Jul 9, 2026 | 98.00 | 100.45 | 98.00 | 100.45 | 100.45 | 0.45% | 5,400 |
| Jul 8, 2026 | 102.10 | 102.10 | 100.00 | 100.00 | 100.00 | -2.06% | 5,400 |
| Jul 7, 2026 | 105.95 | 105.95 | 100.05 | 102.10 | 102.10 | -0.15% | 12,600 |
| Jul 6, 2026 | 101.55 | 103.00 | 101.50 | 102.25 | 102.25 | -5.28% | 2,400 |
| Jul 3, 2026 | 105.00 | 107.95 | 105.00 | 107.95 | 107.95 | 1.79% | 1,200 |
| Jul 2, 2026 | 105.70 | 110.75 | 105.00 | 106.05 | 106.05 | 4.33% | 8,400 |
| Jul 1, 2026 | 98.25 | 101.65 | 98.25 | 101.65 | 101.65 | 3.41% | 6,600 |
| Jun 30, 2026 | 100.70 | 100.70 | 98.30 | 98.30 | 98.30 | -1.90% | 1,800 |
| Jun 29, 2026 | 102.40 | 102.40 | 100.00 | 100.20 | 100.20 | - | 6,000 |
| Jun 25, 2026 | 101.95 | 103.00 | 100.15 | 100.20 | 100.20 | -1.67% | 5,400 |
| Jun 24, 2026 | 100.15 | 101.90 | 100.00 | 101.90 | 101.90 | -1.07% | 6,000 |