Delphi World Money Limited (NSE:DELPHIFX)
India · Delayed Price · Currency is INR 202.00
+8.86 (4.59%)
Aug 12, 2025, 3:26 PM IST
Delphi World Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 163.00 | 195.55 | 161.99 | 195.55 | 195.55 | 20.00% | 262,644 |
| Jul 1, 2025 | 162.80 | 166.00 | 160.05 | 162.96 | 162.96 | 1.56% | 11,994 |
| Jun 30, 2025 | 149.10 | 164.01 | 149.10 | 160.45 | 160.45 | 6.52% | 19,223 |
| Jun 27, 2025 | 150.38 | 152.00 | 148.70 | 150.63 | 150.63 | - | 6,819 |
| Jun 26, 2025 | 153.13 | 156.20 | 148.05 | 150.63 | 150.63 | -0.92% | 5,384 |
| Jun 25, 2025 | 145.00 | 154.00 | 142.41 | 152.03 | 152.03 | 5.66% | 13,681 |
| Jun 24, 2025 | 145.44 | 148.99 | 141.10 | 143.88 | 143.88 | 0.10% | 15,370 |
| Jun 23, 2025 | 145.10 | 149.11 | 140.33 | 143.74 | 143.74 | -3.99% | 5,734 |
| Jun 20, 2025 | 151.90 | 151.99 | 145.21 | 149.72 | 149.72 | 1.02% | 8,838 |
| Jun 19, 2025 | 153.10 | 155.95 | 147.11 | 148.21 | 148.21 | -5.04% | 26,169 |
| Jun 18, 2025 | 165.55 | 166.90 | 151.33 | 156.08 | 156.08 | -5.72% | 37,504 |
| Jun 17, 2025 | 177.70 | 179.65 | 163.50 | 165.55 | 165.55 | 2.17% | 323,383 |
| Jun 16, 2025 | 147.01 | 162.03 | 142.00 | 162.03 | 162.03 | 20.00% | 299,042 |
| Jun 13, 2025 | 133.00 | 137.90 | 133.00 | 135.03 | 135.03 | 1.60% | 2,123 |
| Jun 12, 2025 | 132.50 | 135.00 | 130.25 | 132.90 | 132.90 | 2.10% | 6,165 |
| Jun 11, 2025 | 126.00 | 130.95 | 124.35 | 130.17 | 130.17 | 1.98% | 11,007 |
| Jun 10, 2025 | 123.60 | 132.95 | 122.82 | 127.64 | 127.64 | -1.28% | 14,894 |
| Jun 9, 2025 | 124.00 | 129.90 | 123.00 | 129.29 | 129.29 | 4.27% | 3,345 |
| Jun 6, 2025 | 125.00 | 128.99 | 123.66 | 124.00 | 124.00 | -0.80% | 540 |
| Jun 5, 2025 | 123.40 | 129.49 | 123.40 | 125.00 | 125.00 | 0.90% | 2,696 |
| Jun 4, 2025 | 124.50 | 125.00 | 120.00 | 123.88 | 123.88 | -0.74% | 6,381 |
| Jun 3, 2025 | 124.80 | 124.80 | 122.10 | 124.80 | 124.80 | - | 43 |