Delphi World Money Limited (NSE:DELPHIFX)
India · Delayed Price · Currency is INR 6.04
+0.10 (1.68%)
Sep 4, 2026, 3:29 PM IST
Delphi World Money Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 6.50 | 6.68 | 6.35 | 6.62 | 6.62 | 2.00% | 107,513 |
| Aug 24, 2026 | 6.69 | 6.75 | 6.19 | 6.49 | 6.49 | -0.31% | 110,240 |
| Aug 21, 2026 | 6.74 | 6.74 | 6.38 | 6.51 | 6.51 | -0.61% | 167,092 |
| Aug 20, 2026 | 6.82 | 6.82 | 6.51 | 6.55 | 6.55 | -1.21% | 68,992 |
| Aug 19, 2026 | 6.65 | 6.85 | 6.50 | 6.63 | 6.63 | 0.61% | 129,267 |
| Aug 18, 2026 | 6.72 | 6.76 | 6.50 | 6.59 | 6.59 | -1.05% | 73,094 |
| Aug 17, 2026 | 6.66 | 6.80 | 6.41 | 6.66 | 6.66 | - | 103,270 |
| Aug 14, 2026 | 6.80 | 6.80 | 6.42 | 6.66 | 6.66 | -0.45% | 50,288 |
| Aug 13, 2026 | 6.64 | 6.90 | 6.60 | 6.69 | 6.69 | 0.30% | 25,279 |
| Aug 12, 2026 | 6.70 | 7.03 | 6.60 | 6.67 | 6.67 | -0.45% | 42,491 |
| Aug 11, 2026 | 6.93 | 6.93 | 6.46 | 6.70 | 6.70 | -0.59% | 45,076 |
| Aug 10, 2026 | 6.80 | 6.86 | 6.56 | 6.74 | 6.74 | -0.44% | 36,181 |
| Aug 7, 2026 | 6.95 | 6.95 | 6.70 | 6.77 | 6.77 | 0.59% | 66,362 |
| Aug 6, 2026 | 7.05 | 7.15 | 6.61 | 6.73 | 6.73 | -2.32% | 44,843 |
| Aug 5, 2026 | 6.95 | 6.95 | 6.70 | 6.89 | 6.89 | 1.32% | 69,990 |
| Aug 4, 2026 | 6.81 | 6.98 | 6.72 | 6.80 | 6.80 | -0.15% | 34,385 |
| Aug 3, 2026 | 6.99 | 6.99 | 6.64 | 6.81 | 6.81 | 1.49% | 53,774 |
| Jul 31, 2026 | 6.86 | 6.98 | 6.51 | 6.71 | 6.71 | 0.15% | 53,678 |
| Jul 30, 2026 | 6.99 | 7.00 | 6.62 | 6.70 | 6.70 | -1.90% | 31,325 |
| Jul 29, 2026 | 6.99 | 6.99 | 6.52 | 6.83 | 6.83 | 0.89% | 90,591 |
| Jul 28, 2026 | 7.27 | 7.27 | 6.75 | 6.77 | 6.77 | -4.11% | 127,385 |
| Jul 27, 2026 | 6.87 | 7.14 | 6.62 | 7.06 | 7.06 | 2.77% | 144,292 |
| Jul 24, 2026 | 7.07 | 7.07 | 6.66 | 6.87 | 6.87 | -0.43% | 172,151 |
| Jul 23, 2026 | 6.98 | 7.15 | 6.51 | 6.90 | 6.90 | 0.88% | 346,696 |
| Jul 22, 2026 | 6.21 | 6.85 | 6.21 | 6.84 | 6.84 | 4.75% | 766,486 |
| Jul 21, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -4.95% | 35,939 |
| Jul 20, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -4.98% | 90,987 |
| Jul 17, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -4.99% | 68,059 |
| Jul 16, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -4.99% | 222,948 |
| Jul 15, 2026 | 8.44 | 8.49 | 8.01 | 8.01 | 8.01 | -4.98% | 286,864 |
| Jul 14, 2026 | 9.11 | 9.11 | 8.42 | 8.43 | 8.43 | -4.85% | 159,260 |
| Jul 13, 2026 | 9.09 | 9.10 | 8.50 | 8.86 | 8.86 | 0.68% | 75,074 |
| Jul 10, 2026 | 8.68 | 8.99 | 8.52 | 8.80 | 8.80 | 0.11% | 476,185 |
| Jul 9, 2026 | 8.85 | 8.90 | 8.60 | 8.79 | 8.79 | 0.80% | 666,344 |
| Jul 8, 2026 | 8.85 | 8.85 | 8.30 | 8.72 | 8.72 | 1.87% | 500,588 |
| Jul 7, 2026 | 8.60 | 8.88 | 8.25 | 8.56 | 8.56 | 1.18% | 411,427 |
| Jul 6, 2026 | 8.25 | 8.54 | 8.15 | 8.46 | 8.46 | 3.93% | 756,725 |
| Jul 3, 2026 | 8.38 | 8.38 | 8.10 | 8.14 | 8.14 | 0.37% | 681,261 |
| Jul 2, 2026 | 8.49 | 8.49 | 7.93 | 8.11 | 8.11 | -1.22% | 639,355 |
| Jul 1, 2026 | 8.45 | 8.48 | 8.06 | 8.21 | 8.21 | 0.61% | 47,269 |
| Jun 30, 2026 | 8.10 | 8.53 | 8.10 | 8.16 | 8.16 | -0.73% | 81,478 |
| Jun 29, 2026 | 8.80 | 8.90 | 8.13 | 8.22 | 8.22 | -0.60% | 148,481 |