Delphi World Money Limited (NSE:DELPHIFX)
India · Delayed Price · Currency is INR 5.25
-0.17 (-3.14%)
Nov 6, 2026, 3:29 PM IST
Delphi World Money Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.42 | 5.45 | 5.21 | 5.25 | 5.25 | -3.14% | 56,810 |
| Nov 5, 2026 | 5.69 | 5.69 | 5.30 | 5.42 | 5.42 | -2.17% | 570,044 |
| Nov 4, 2026 | 5.55 | 5.70 | 5.34 | 5.54 | 5.54 | -0.18% | 169,698 |
| Nov 3, 2026 | 5.52 | 5.68 | 5.27 | 5.55 | 5.55 | 0.54% | 581,397 |
| Nov 2, 2026 | 5.80 | 6.05 | 5.50 | 5.52 | 5.52 | -4.50% | 1,078,678 |
| Oct 30, 2026 | 5.56 | 5.78 | 5.56 | 5.78 | 5.78 | 1.94% | 460,407 |
| Oct 29, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.90% | 45,655 |
| Oct 28, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.87% | 18,897 |
| Oct 27, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.00% | 32,776 |
| Oct 26, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.96% | 5,670 |
| Oct 23, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.92% | 2,078 |
| Oct 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.88% | 8,260 |
| Oct 21, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -2.00% | 9,651 |
| Oct 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.96% | 11,609 |
| Oct 16, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.92% | 9,214 |
| Oct 15, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.89% | 5,187 |
| Oct 14, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.99% | 6,671 |
| Oct 13, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.95% | 5,906 |
| Oct 12, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.92% | 15,068 |
| Oct 9, 2026 | 7.59 | 7.59 | 7.31 | 7.31 | 7.31 | -1.88% | 61,318 |
| Oct 8, 2026 | 7.45 | 7.45 | 7.44 | 7.45 | 7.45 | 1.92% | 59,623 |
| Oct 7, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.95% | 54,878 |
| Oct 6, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.99% | 35,900 |
| Oct 5, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.88% | 64,543 |
| Oct 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.92% | 312,826 |
| Sep 30, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.96% | 111,667 |
| Sep 29, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2.00% | 88,284 |
| Sep 28, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 5.00% | 86,228 |
| Sep 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.91% | 30,897 |
| Sep 24, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 4.97% | 34,332 |
| Sep 23, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 4.84% | 186,505 |
| Sep 22, 2026 | 5.28 | 5.37 | 5.04 | 5.37 | 5.37 | 4.88% | 417,786 |
| Sep 21, 2026 | 4.72 | 5.17 | 4.72 | 5.12 | 5.12 | 3.23% | 966,025 |
| Sep 18, 2026 | 5.29 | 5.29 | 4.96 | 4.96 | 4.96 | -4.98% | 300,320 |
| Sep 17, 2026 | 5.46 | 5.62 | 5.19 | 5.22 | 5.22 | -4.40% | 251,530 |
| Sep 16, 2026 | 5.70 | 5.80 | 5.30 | 5.46 | 5.46 | -1.44% | 94,799 |
| Sep 15, 2026 | 6.00 | 6.00 | 5.47 | 5.54 | 5.54 | -3.65% | 120,721 |
| Sep 11, 2026 | 5.99 | 5.99 | 5.64 | 5.75 | 5.75 | -2.54% | 114,964 |
| Sep 10, 2026 | 6.09 | 6.09 | 5.70 | 5.90 | 5.90 | -0.84% | 83,858 |
| Sep 9, 2026 | 6.15 | 6.15 | 5.90 | 5.95 | 5.95 | - | 39,494 |
| Sep 8, 2026 | 6.07 | 6.07 | 5.89 | 5.95 | 5.95 | -1.00% | 84,790 |
| Sep 7, 2026 | 6.06 | 6.25 | 5.85 | 6.01 | 6.01 | -0.50% | 106,241 |
| Sep 4, 2026 | 6.17 | 6.17 | 5.80 | 6.04 | 6.04 | 1.68% | 117,604 |
| Sep 3, 2026 | 6.09 | 6.30 | 5.80 | 5.94 | 5.94 | -2.46% | 179,783 |
| Sep 2, 2026 | 6.41 | 6.41 | 6.09 | 6.09 | 6.09 | -4.99% | 172,651 |
| Sep 1, 2026 | 6.43 | 6.49 | 6.20 | 6.41 | 6.41 | -0.31% | 85,867 |
| Aug 31, 2026 | 6.58 | 6.58 | 6.12 | 6.43 | 6.43 | 0.16% | 119,439 |
| Aug 28, 2026 | 6.64 | 6.64 | 6.20 | 6.42 | 6.42 | -0.93% | 95,789 |
| Aug 27, 2026 | 6.68 | 6.68 | 6.28 | 6.48 | 6.48 | -0.46% | 108,621 |
| Aug 26, 2026 | 6.80 | 6.80 | 6.31 | 6.51 | 6.51 | -1.66% | 100,819 |