Delphi World Money Limited (NSE:DELPHIFX)
India · Delayed Price · Currency is INR 224.45
+3.50 (1.58%)
Sep 12, 2025, 3:23 PM IST
Delphi World Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 225.99 | 225.99 | 213.66 | 223.28 | 223.28 | 1.05% | 454 |
| Sep 11, 2025 | 223.50 | 224.40 | 215.70 | 220.95 | 220.95 | -1.65% | 1,619 |
| Sep 10, 2025 | 221.79 | 229.00 | 215.00 | 224.65 | 224.65 | 0.69% | 5,291 |
| Sep 9, 2025 | 230.00 | 230.00 | 220.00 | 223.11 | 223.11 | 1.12% | 2,075 |
| Sep 8, 2025 | 217.00 | 223.00 | 214.06 | 220.64 | 220.64 | 3.68% | 6,399 |
| Sep 5, 2025 | 222.50 | 222.50 | 208.01 | 212.80 | 212.80 | -0.05% | 434 |
| Sep 4, 2025 | 202.78 | 212.91 | 202.78 | 212.91 | 212.91 | 5.00% | 9,513 |
| Sep 3, 2025 | 217.00 | 217.00 | 202.65 | 202.78 | 202.78 | -3.46% | 16,352 |
| Sep 2, 2025 | 204.00 | 215.50 | 203.10 | 210.05 | 210.05 | 0.98% | 4,148 |
| Sep 1, 2025 | 208.98 | 210.00 | 202.00 | 208.01 | 208.01 | 2.28% | 5,709 |
| Aug 29, 2025 | 194.25 | 207.90 | 194.25 | 203.37 | 203.37 | -0.16% | 2,306 |
| Aug 28, 2025 | 206.50 | 207.00 | 198.97 | 203.70 | 203.70 | 2.38% | 1,368 |
| Aug 26, 2025 | 203.50 | 203.50 | 185.50 | 198.97 | 198.97 | 2.56% | 7,008 |
| Aug 25, 2025 | 201.55 | 201.55 | 191.42 | 194.00 | 194.00 | -3.72% | 1,676 |
| Aug 22, 2025 | 198.01 | 205.14 | 197.01 | 201.50 | 201.50 | -2.29% | 85 |
| Aug 21, 2025 | 201.65 | 207.90 | 201.65 | 206.23 | 206.23 | 1.25% | 457 |
| Aug 20, 2025 | 204.99 | 204.99 | 192.65 | 203.69 | 203.69 | 2.67% | 988 |
| Aug 19, 2025 | 204.98 | 204.98 | 191.36 | 198.40 | 198.40 | -1.33% | 1,516 |
| Aug 18, 2025 | 204.00 | 206.00 | 197.00 | 201.07 | 201.07 | -2.81% | 2,722 |
| Aug 14, 2025 | 208.67 | 208.67 | 199.10 | 206.88 | 206.88 | -0.86% | 215 |
| Aug 13, 2025 | 210.00 | 210.00 | 204.25 | 208.67 | 208.67 | 4.30% | 1,926 |
| Aug 12, 2025 | 193.14 | 202.79 | 190.50 | 200.06 | 200.06 | 3.58% | 2,220 |
| Aug 11, 2025 | 191.00 | 196.00 | 187.00 | 193.14 | 193.14 | 1.00% | 782 |
| Aug 8, 2025 | 192.99 | 194.99 | 190.00 | 191.22 | 191.22 | -1.92% | 3,046 |
| Aug 7, 2025 | 193.74 | 199.00 | 184.05 | 194.96 | 194.96 | 0.63% | 6,113 |
| Aug 6, 2025 | 194.00 | 198.51 | 189.25 | 193.74 | 193.74 | -2.41% | 2,014 |
| Aug 5, 2025 | 206.33 | 206.33 | 196.99 | 198.52 | 198.52 | -4.26% | 8,087 |
| Aug 4, 2025 | 211.00 | 216.80 | 202.50 | 207.36 | 207.36 | -2.70% | 3,711 |
| Aug 1, 2025 | 210.60 | 218.50 | 205.35 | 213.12 | 213.12 | -0.83% | 5,852 |
| Jul 31, 2025 | 220.00 | 220.00 | 209.22 | 214.90 | 214.90 | -1.87% | 2,851 |
| Jul 30, 2025 | 210.65 | 225.89 | 210.65 | 219.00 | 219.00 | 0.16% | 279 |
| Jul 29, 2025 | 220.70 | 220.70 | 210.00 | 218.66 | 218.66 | -0.43% | 4,670 |
| Jul 28, 2025 | 227.86 | 227.86 | 218.00 | 219.61 | 219.61 | -1.69% | 1,166 |
| Jul 25, 2025 | 218.98 | 224.00 | 218.50 | 223.39 | 223.39 | 3.17% | 3,354 |
| Jul 24, 2025 | 221.00 | 224.83 | 214.80 | 216.52 | 216.52 | -3.03% | 1,963 |
| Jul 23, 2025 | 235.00 | 235.00 | 221.74 | 223.29 | 223.29 | -4.34% | 3,340 |
| Jul 22, 2025 | 241.98 | 241.98 | 228.00 | 233.42 | 233.42 | -2.57% | 10,678 |
| Jul 21, 2025 | 241.00 | 241.00 | 234.35 | 239.58 | 239.58 | -0.97% | 3,893 |
| Jul 18, 2025 | 244.90 | 244.90 | 237.00 | 241.93 | 241.93 | 1.65% | 10,909 |
| Jul 17, 2025 | 238.95 | 239.50 | 235.05 | 238.00 | 238.00 | -0.21% | 1,710 |
| Jul 16, 2025 | 244.00 | 244.00 | 233.83 | 238.49 | 238.49 | -0.60% | 3,806 |
| Jul 15, 2025 | 238.50 | 245.00 | 238.00 | 239.92 | 239.92 | 0.66% | 11,947 |
| Jul 14, 2025 | 240.40 | 240.40 | 233.00 | 238.35 | 238.35 | 1.51% | 14,493 |
| Jul 11, 2025 | 235.05 | 239.45 | 231.00 | 234.81 | 234.81 | -0.65% | 15,663 |
| Jul 10, 2025 | 236.89 | 240.40 | 224.00 | 236.35 | 236.35 | 2.22% | 47,107 |
| Jul 9, 2025 | 227.00 | 231.26 | 220.25 | 231.21 | 231.21 | 4.98% | 43,938 |
| Jul 8, 2025 | 210.00 | 225.00 | 205.20 | 220.25 | 220.25 | 2.18% | 27,705 |
| Jul 7, 2025 | 215.59 | 222.96 | 209.00 | 215.55 | 215.55 | -2.33% | 47,170 |
| Jul 4, 2025 | 240.00 | 240.00 | 212.40 | 220.70 | 220.70 | -4.70% | 277,217 |
| Jul 3, 2025 | 205.00 | 234.66 | 205.00 | 231.59 | 231.59 | 18.43% | 968,592 |