Delphi World Money Limited (NSE:DELPHIFX)
India · Delayed Price · Currency is INR 8.58
-0.54 (-5.92%)
Mar 27, 2026, 3:29 PM IST
Delphi World Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.00 | 9.18 | 8.50 | 8.58 | 8.58 | -5.92% | 1,140,094 |
| Mar 25, 2026 | 9.16 | 9.75 | 9.05 | 9.12 | 9.12 | 0.22% | 812,315 |
| Mar 24, 2026 | 9.30 | 9.90 | 9.00 | 9.10 | 9.10 | 2.25% | 336,413 |
| Mar 23, 2026 | 9.70 | 9.98 | 8.80 | 8.90 | 8.90 | -9.92% | 1,146,304 |
| Mar 20, 2026 | 9.67 | 10.24 | 9.64 | 9.88 | 9.88 | 2.17% | 453,720 |
| Mar 19, 2026 | 10.00 | 10.35 | 8.60 | 9.67 | 9.67 | -4.16% | 1,138,134 |
| Mar 18, 2026 | 10.59 | 10.79 | 10.01 | 10.09 | 10.09 | -2.13% | 1,011,394 |
| Mar 17, 2026 | 10.25 | 11.25 | 9.81 | 10.31 | 10.31 | 4.78% | 1,265,032 |
| Mar 16, 2026 | 10.30 | 10.30 | 9.60 | 9.84 | 9.84 | -4.47% | 631,516 |
| Mar 13, 2026 | 11.15 | 11.15 | 9.67 | 10.30 | 10.30 | -7.62% | 440,157 |
| Mar 12, 2026 | 11.46 | 11.47 | 10.90 | 11.15 | 11.15 | -2.71% | 432,011 |
| Mar 11, 2026 | 11.40 | 11.87 | 11.31 | 11.46 | 11.46 | -1.29% | 182,889 |
| Mar 10, 2026 | 11.37 | 12.21 | 11.26 | 11.61 | 11.61 | 2.65% | 820,860 |
| Mar 9, 2026 | 12.00 | 12.00 | 11.06 | 11.31 | 11.31 | -6.84% | 295,344 |
| Mar 6, 2026 | 12.20 | 12.78 | 12.05 | 12.14 | 12.14 | -0.49% | 707,397 |
| Mar 5, 2026 | 11.20 | 12.31 | 11.20 | 12.20 | 12.20 | 8.35% | 767,823 |
| Mar 4, 2026 | 11.35 | 12.00 | 11.03 | 11.26 | 11.26 | -8.46% | 295,629 |
| Mar 2, 2026 | 12.90 | 13.05 | 12.05 | 12.30 | 12.30 | -7.45% | 652,626 |
| Feb 27, 2026 | 13.50 | 13.70 | 13.01 | 13.29 | 13.29 | -0.37% | 594,645 |
| Feb 26, 2026 | 13.50 | 13.70 | 13.25 | 13.34 | 13.34 | -1.48% | 617,772 |
| Feb 25, 2026 | 13.35 | 13.91 | 13.32 | 13.54 | 13.54 | 3.99% | 2,437,363 |
| Feb 24, 2026 | 12.83 | 13.50 | 12.80 | 13.02 | 13.02 | 1.40% | 2,002,869 |
| Feb 23, 2026 | 13.26 | 13.53 | 12.60 | 12.84 | 12.84 | 0.23% | 1,415,883 |
| Feb 20, 2026 | 12.64 | 13.76 | 12.30 | 12.81 | 12.81 | 1.34% | 3,476,677 |
| Feb 19, 2026 | 13.25 | 13.40 | 12.20 | 12.64 | 12.64 | -6.16% | 862,787 |
| Feb 18, 2026 | 13.85 | 14.15 | 13.40 | 13.47 | 13.47 | -2.88% | 1,291,454 |
| Feb 17, 2026 | 13.75 | 14.94 | 13.55 | 13.87 | 13.87 | -2.19% | 4,733,215 |
| Feb 16, 2026 | 16.00 | 16.00 | 14.00 | 14.18 | 14.18 | -15.09% | 2,083,455 |
| Feb 13, 2026 | 15.90 | 18.25 | 15.55 | 16.70 | 16.70 | 9.80% | 4,414,549 |
| Feb 12, 2026 | 15.83 | 15.83 | 15.07 | 15.21 | 15.21 | -2.46% | 2,818,034 |
| Feb 11, 2026 | 15.73 | 15.83 | 15.38 | 15.59 | 15.59 | 1.67% | 6,456,959 |
| Feb 10, 2026 | 15.13 | 15.46 | 14.93 | 15.34 | 15.34 | 2.62% | 2,223,314 |
| Feb 9, 2026 | 15.64 | 15.64 | 14.86 | 14.95 | 14.94 | -0.74% | 4,152,854 |
| Feb 6, 2026 | 15.31 | 15.31 | 14.91 | 15.06 | 15.06 | -0.53% | 2,016,149 |
| Feb 5, 2026 | 15.60 | 15.60 | 14.90 | 15.14 | 15.14 | -1.17% | 2,041,769 |
| Feb 4, 2026 | 15.53 | 15.73 | 15.20 | 15.32 | 15.32 | 0.36% | 5,731,754 |
| Feb 3, 2026 | 15.27 | 15.33 | 14.80 | 15.26 | 15.26 | 6.46% | 1,660,034 |
| Feb 2, 2026 | 14.97 | 15.36 | 14.02 | 14.34 | 14.33 | -1.58% | 3,699,899 |
| Feb 1, 2026 | 14.75 | 15.07 | 14.34 | 14.57 | 14.56 | -2.83% | 231,464 |
| Jan 30, 2026 | 14.93 | 15.33 | 14.73 | 14.99 | 14.99 | -0.62% | 588,674 |
| Jan 29, 2026 | 15.33 | 15.47 | 15.03 | 15.08 | 15.08 | -1.37% | 272,174 |
| Jan 28, 2026 | 15.08 | 15.67 | 14.94 | 15.29 | 15.29 | 1.57% | 873,419 |
| Jan 27, 2026 | 15.09 | 15.67 | 14.75 | 15.06 | 15.06 | 0.17% | 1,539,389 |
| Jan 23, 2026 | 15.73 | 15.80 | 14.87 | 15.03 | 15.03 | -4.41% | 910,964 |
| Jan 22, 2026 | 15.33 | 15.87 | 14.85 | 15.72 | 15.72 | 4.45% | 858,734 |
| Jan 21, 2026 | 15.26 | 16.00 | 14.84 | 15.05 | 15.05 | -2.86% | 2,788,724 |
| Jan 20, 2026 | 15.97 | 15.97 | 14.82 | 15.50 | 15.50 | -1.46% | 2,095,229 |
| Jan 19, 2026 | 15.97 | 16.16 | 15.60 | 15.72 | 15.72 | -2.63% | 1,357,034 |
| Jan 16, 2026 | 15.80 | 16.35 | 15.80 | 16.15 | 16.15 | 0.98% | 1,279,754 |
| Jan 14, 2026 | 16.00 | 16.33 | 15.80 | 15.99 | 15.99 | -1.81% | 1,714,649 |