Delphi World Money Limited (NSE:DELPHIFX)
India · Delayed Price · Currency is INR 9.00
+0.10 (1.12%)
Jun 17, 2026, 9:26 AM IST
Delphi World Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 9.21 | 9.30 | 8.61 | 8.85 | - | -1.67% | 86,620 |
| Jun 15, 2026 | 8.80 | 9.81 | 8.80 | 9.00 | 9.00 | 0.78% | 200,058 |
| Jun 12, 2026 | 8.69 | 9.25 | 8.64 | 8.93 | 8.93 | 4.57% | 235,214 |
| Jun 11, 2026 | 8.60 | 8.98 | 8.25 | 8.54 | 8.54 | 4.27% | 164,968 |
| Jun 10, 2026 | 8.99 | 8.99 | 7.29 | 8.19 | 8.19 | -10.10% | 1,638,077 |
| Jun 9, 2026 | 9.05 | 9.40 | 9.01 | 9.11 | 9.11 | 0.66% | 66,805 |
| Jun 8, 2026 | 9.20 | 9.60 | 8.90 | 9.05 | 9.05 | -1.63% | 143,292 |
| Jun 5, 2026 | 10.20 | 10.30 | 8.92 | 9.20 | 9.20 | -6.88% | 531,709 |
| Jun 4, 2026 | 10.00 | 10.50 | 9.72 | 9.88 | 9.88 | 2.81% | 480,180 |
| Jun 3, 2026 | 8.19 | 9.68 | 8.09 | 9.61 | 9.61 | 19.08% | 669,957 |
| Jun 2, 2026 | 8.01 | 8.32 | 7.81 | 8.07 | 8.07 | -3.24% | 784,429 |
| Jun 1, 2026 | 10.74 | 10.74 | 8.06 | 8.34 | 8.34 | -16.77% | 1,388,677 |
| May 29, 2026 | 10.98 | 10.98 | 9.96 | 10.02 | 10.02 | -3.28% | 186,767 |
| May 27, 2026 | 10.87 | 10.87 | 10.25 | 10.36 | 10.36 | -2.91% | 176,592 |
| May 26, 2026 | 10.78 | 10.78 | 10.45 | 10.67 | 10.67 | 2.40% | 101,041 |
| May 25, 2026 | 11.71 | 11.71 | 10.30 | 10.42 | 10.42 | - | 222,660 |
| May 22, 2026 | 10.70 | 10.99 | 10.40 | 10.42 | 10.42 | -2.34% | 148,918 |
| May 21, 2026 | 10.98 | 11.39 | 10.56 | 10.67 | 10.67 | -2.20% | 174,987 |
| May 20, 2026 | 11.32 | 11.79 | 10.76 | 10.91 | 10.91 | -4.38% | 138,080 |
| May 19, 2026 | 11.37 | 11.75 | 11.30 | 11.41 | 11.41 | -1.47% | 47,951 |
| May 18, 2026 | 11.71 | 11.98 | 11.43 | 11.58 | 11.58 | -1.11% | 76,268 |
| May 15, 2026 | 12.00 | 12.05 | 11.56 | 11.71 | 11.71 | -0.51% | 56,327 |
| May 14, 2026 | 12.34 | 12.34 | 11.40 | 11.77 | 11.77 | 0.26% | 129,516 |
| May 13, 2026 | 11.52 | 12.38 | 11.52 | 11.74 | 11.74 | -0.93% | 250,324 |
| May 12, 2026 | 11.50 | 12.90 | 11.50 | 11.85 | 11.85 | 3.31% | 752,752 |
| May 11, 2026 | 12.50 | 12.50 | 11.38 | 11.47 | 11.47 | -3.78% | 114,140 |
| May 8, 2026 | 11.69 | 12.09 | 11.40 | 11.92 | 11.92 | 4.01% | 723,357 |
| May 7, 2026 | 11.26 | 11.73 | 11.26 | 11.46 | 11.46 | 0.26% | 79,324 |
| May 6, 2026 | 11.57 | 11.98 | 11.08 | 11.43 | 11.43 | -1.21% | 68,599 |
| May 5, 2026 | 11.72 | 11.81 | 11.11 | 11.57 | 11.57 | 3.30% | 498,666 |
| May 4, 2026 | 11.87 | 11.87 | 11.16 | 11.20 | 11.20 | -5.17% | 124,637 |
| Apr 30, 2026 | 11.75 | 11.99 | 11.65 | 11.81 | 11.81 | 0.94% | 96,372 |
| Apr 29, 2026 | 12.70 | 13.16 | 11.36 | 11.70 | 11.70 | -9.02% | 503,886 |
| Apr 28, 2026 | 12.69 | 13.19 | 12.60 | 12.86 | 12.86 | 1.26% | 291,779 |
| Apr 27, 2026 | 13.90 | 13.90 | 12.29 | 12.70 | 12.70 | -2.23% | 222,702 |
| Apr 24, 2026 | 13.99 | 13.99 | 12.87 | 12.99 | 12.99 | -1.22% | 388,166 |
| Apr 23, 2026 | 13.24 | 13.37 | 13.05 | 13.15 | 13.15 | -0.90% | 291,167 |
| Apr 22, 2026 | 13.32 | 13.47 | 13.05 | 13.27 | 13.27 | 0.15% | 406,162 |
| Apr 21, 2026 | 13.40 | 14.16 | 12.88 | 13.25 | 13.25 | 1.69% | 2,823,571 |
| Apr 20, 2026 | 12.21 | 13.35 | 12.00 | 13.03 | 13.03 | 6.98% | 1,560,320 |
| Apr 17, 2026 | 12.46 | 12.49 | 11.97 | 12.18 | 12.18 | 1.42% | 169,122 |
| Apr 16, 2026 | 12.25 | 12.49 | 11.90 | 12.01 | 12.01 | - | 215,434 |
| Apr 15, 2026 | 11.25 | 12.35 | 10.92 | 12.01 | 12.01 | 10.08% | 467,831 |
| Apr 13, 2026 | 10.95 | 11.10 | 10.58 | 10.91 | 10.91 | -1.62% | 178,411 |
| Apr 10, 2026 | 10.81 | 11.24 | 10.61 | 11.09 | 11.09 | 4.13% | 274,142 |
| Apr 9, 2026 | 10.40 | 10.80 | 10.26 | 10.65 | 10.65 | 1.62% | 170,767 |
| Apr 8, 2026 | 10.24 | 10.92 | 10.17 | 10.48 | 10.48 | 3.76% | 266,233 |
| Apr 7, 2026 | 10.07 | 10.33 | 9.75 | 10.10 | 10.10 | 0.90% | 225,984 |
| Apr 6, 2026 | 9.75 | 10.20 | 9.26 | 10.01 | 10.01 | 8.57% | 262,064 |
| Apr 2, 2026 | 8.98 | 9.82 | 8.62 | 9.22 | 9.22 | 2.67% | 1,634,887 |