Delphi World Money Limited (NSE:DELPHIFX)
India · Delayed Price · Currency is INR 8.69
+0.23 (2.72%)
Jul 7, 2026, 2:05 PM IST
Delphi World Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 8.60 | 8.69 | 8.25 | 8.49 | - | 0.35% | 220,117 |
| 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 |
| Jun 25, 2026 | 8.67 | 8.67 | 8.23 | 8.27 | 8.27 | 0.12% | 187,580 |
| Jun 24, 2026 | 8.31 | 8.50 | 8.20 | 8.26 | 8.26 | -0.60% | 177,238 |
| Jun 23, 2026 | 8.46 | 8.76 | 8.25 | 8.31 | 8.31 | -1.77% | 61,802 |
| Jun 22, 2026 | 8.78 | 8.78 | 8.21 | 8.46 | 8.46 | 0.95% | 78,273 |
| Jun 19, 2026 | 9.20 | 9.20 | 8.10 | 8.38 | 8.38 | -0.24% | 222,349 |
| Jun 18, 2026 | 8.83 | 8.83 | 8.16 | 8.40 | 8.40 | -3.00% | 229,691 |
| Jun 17, 2026 | 8.90 | 9.03 | 8.33 | 8.66 | 8.66 | -2.70% | 278,841 |
| Jun 16, 2026 | 9.21 | 9.30 | 8.61 | 8.90 | 8.90 | -1.11% | 84,866 |
| 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 |