Delaplex Limited (NSE:DELAPLEX)
India · Delayed Price · Currency is INR 173.00
+9.30 (5.68%)
Oct 16, 2026, 3:28 PM IST
Delaplex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 172.00 | 180.05 | 166.85 | 173.00 | 173.00 | 5.68% | 138,000 |
| Oct 15, 2026 | 156.20 | 163.70 | 155.00 | 163.70 | 163.70 | 9.98% | 201,000 |
| Oct 14, 2026 | 131.95 | 148.85 | 130.00 | 148.85 | 148.85 | 19.99% | 134,400 |
| Oct 13, 2026 | 121.60 | 129.00 | 117.70 | 124.05 | 124.05 | 9.10% | 91,200 |
| Oct 12, 2026 | 97.80 | 113.70 | 97.80 | 113.70 | 113.70 | 20.00% | 139,200 |
| Oct 9, 2026 | 99.85 | 99.85 | 92.45 | 94.75 | 94.75 | 0.80% | 7,800 |
| Oct 8, 2026 | 93.60 | 96.95 | 91.05 | 94.00 | 94.00 | -2.19% | 3,600 |
| Oct 7, 2026 | 97.80 | 98.00 | 96.10 | 96.10 | 96.10 | 0.63% | 3,000 |
| Oct 6, 2026 | 85.10 | 98.00 | 85.10 | 95.50 | 95.50 | -1.24% | 10,800 |
| Oct 5, 2026 | 96.95 | 97.00 | 95.00 | 96.70 | 96.70 | 2.33% | 10,200 |
| Oct 1, 2026 | 93.00 | 94.50 | 91.55 | 94.50 | 94.50 | 1.50% | 4,800 |
| Sep 30, 2026 | 94.60 | 95.80 | 93.10 | 93.10 | 93.10 | -3.57% | 9,600 |
| Sep 29, 2026 | 85.30 | 99.95 | 85.05 | 96.55 | 96.55 | 6.04% | 21,600 |
| Sep 28, 2026 | 91.00 | 91.90 | 89.05 | 91.05 | 91.05 | -0.92% | 9,000 |
| Sep 24, 2026 | 92.00 | 95.70 | 90.35 | 91.90 | 91.90 | 2.11% | 15,000 |
| Sep 23, 2026 | 91.00 | 91.00 | 89.90 | 90.00 | 90.00 | -1.10% | 4,800 |
| Sep 22, 2026 | 92.35 | 92.35 | 91.00 | 91.00 | 91.00 | -0.38% | 1,200 |
| Sep 21, 2026 | 92.85 | 92.85 | 91.30 | 91.35 | 91.35 | 0.83% | 3,000 |
| Sep 18, 2026 | 98.20 | 98.25 | 90.00 | 90.60 | 90.60 | -7.79% | 22,800 |
| Sep 17, 2026 | 93.30 | 98.25 | 93.20 | 98.25 | 98.25 | -0.71% | 10,200 |
| Sep 16, 2026 | 98.80 | 100.90 | 96.00 | 98.95 | 98.95 | 3.13% | 4,200 |
| Sep 15, 2026 | 99.10 | 101.95 | 95.95 | 95.95 | 95.95 | -5.47% | 10,800 |
| Sep 11, 2026 | 103.15 | 105.80 | 101.50 | 101.50 | 101.50 | -5.14% | 3,000 |
| Sep 10, 2026 | 111.95 | 111.95 | 106.55 | 107.00 | 107.00 | -2.90% | 6,600 |
| Sep 9, 2026 | 110.00 | 110.60 | 105.75 | 110.20 | 110.20 | 2.42% | 12,600 |
| Sep 8, 2026 | 97.05 | 108.00 | 97.05 | 107.60 | 107.60 | 3.66% | 12,600 |
| Sep 7, 2026 | 100.00 | 104.00 | 100.00 | 103.80 | 103.80 | 3.80% | 9,000 |
| 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 |