Delta Corp Limited (NSE:DELTACORP)
India · Delayed Price · Currency is INR 87.70
+1.48 (1.72%)
Aug 28, 2025, 3:30 PM IST
Delta Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 86.16 | 90.91 | 85.35 | 87.99 | 87.99 | 2.05% | 5,382,530 |
| Aug 26, 2025 | 85.27 | 87.30 | 83.60 | 86.22 | 86.22 | 1.11% | 4,223,487 |
| Aug 25, 2025 | 88.00 | 88.24 | 84.98 | 85.27 | 85.27 | -3.10% | 4,156,995 |
| Aug 22, 2025 | 90.60 | 91.79 | 87.50 | 88.00 | 88.00 | -3.47% | 3,499,754 |
| Aug 21, 2025 | 93.50 | 94.60 | 90.60 | 91.16 | 91.16 | -2.92% | 6,876,776 |
| Aug 20, 2025 | 89.99 | 98.80 | 86.61 | 93.90 | 93.90 | 1.10% | 40,563,832 |
| Aug 19, 2025 | 83.63 | 96.00 | 82.84 | 92.88 | 92.88 | 11.23% | 17,505,960 |
| Aug 18, 2025 | 84.36 | 85.21 | 83.30 | 83.50 | 83.50 | -2.01% | 1,945,456 |
| Aug 14, 2025 | 85.25 | 85.90 | 84.80 | 85.21 | 85.21 | 0.04% | 682,651 |
| Aug 13, 2025 | 84.80 | 85.59 | 84.12 | 85.18 | 85.18 | 1.27% | 1,249,615 |
| Aug 12, 2025 | 82.05 | 84.99 | 81.55 | 84.11 | 84.11 | 2.55% | 1,121,996 |
| Aug 11, 2025 | 82.90 | 83.36 | 81.60 | 82.02 | 82.02 | -1.01% | 712,677 |
| Aug 8, 2025 | 83.30 | 83.49 | 81.99 | 82.86 | 82.86 | -0.53% | 588,630 |
| Aug 7, 2025 | 82.50 | 84.99 | 81.38 | 83.30 | 82.05 | 0.69% | 1,641,088 |
| Aug 6, 2025 | 84.50 | 85.18 | 82.47 | 82.73 | 81.49 | -1.31% | 998,855 |
| Aug 5, 2025 | 86.50 | 87.97 | 82.00 | 83.83 | 82.57 | -2.36% | 2,179,952 |
| Aug 4, 2025 | 84.10 | 88.00 | 83.72 | 85.86 | 84.57 | 2.25% | 783,572 |
| Aug 1, 2025 | 85.44 | 86.31 | 83.70 | 83.97 | 82.71 | -1.81% | 932,127 |
| Jul 31, 2025 | 85.00 | 86.66 | 84.90 | 85.52 | 84.24 | 0.61% | 1,310,478 |
| Jul 30, 2025 | 86.72 | 88.40 | 84.81 | 85.00 | 83.72 | -1.88% | 1,425,857 |
| Jul 29, 2025 | 87.11 | 87.48 | 85.80 | 86.63 | 85.33 | -0.68% | 1,028,820 |
| Jul 28, 2025 | 89.15 | 89.80 | 87.00 | 87.22 | 85.91 | -1.57% | 1,037,709 |
| Jul 25, 2025 | 89.04 | 94.69 | 87.85 | 88.61 | 87.28 | -0.48% | 9,549,960 |
| Jul 24, 2025 | 89.80 | 90.50 | 88.85 | 89.04 | 87.70 | -0.85% | 657,705 |
| Jul 23, 2025 | 89.45 | 90.90 | 88.30 | 89.80 | 88.45 | 0.40% | 951,849 |
| Jul 22, 2025 | 89.95 | 90.50 | 89.11 | 89.44 | 88.10 | -0.54% | 632,995 |
| Jul 21, 2025 | 90.28 | 91.21 | 89.81 | 89.93 | 88.58 | -0.29% | 870,320 |
| Jul 18, 2025 | 90.51 | 90.74 | 88.76 | 90.19 | 88.84 | -0.35% | 886,304 |
| Jul 17, 2025 | 91.50 | 91.50 | 89.85 | 90.51 | 89.15 | -0.67% | 627,796 |
| Jul 16, 2025 | 91.65 | 92.00 | 90.55 | 91.12 | 89.75 | -0.05% | 1,116,262 |
| Jul 15, 2025 | 89.99 | 92.70 | 89.49 | 91.17 | 89.80 | 2.45% | 2,498,650 |
| Jul 14, 2025 | 90.00 | 90.10 | 88.50 | 88.99 | 87.65 | -0.87% | 786,290 |
| Jul 11, 2025 | 91.00 | 91.50 | 89.46 | 89.77 | 88.42 | -1.36% | 1,125,963 |
| Jul 10, 2025 | 88.80 | 91.79 | 88.54 | 91.01 | 89.64 | 3.02% | 1,680,247 |
| Jul 9, 2025 | 90.50 | 90.50 | 88.19 | 88.34 | 87.01 | -1.42% | 850,717 |
| Jul 8, 2025 | 90.13 | 90.90 | 88.90 | 89.61 | 88.27 | -0.51% | 734,514 |
| Jul 7, 2025 | 90.88 | 91.25 | 89.50 | 90.07 | 88.72 | -0.37% | 569,988 |
| Jul 4, 2025 | 89.79 | 90.79 | 89.64 | 90.40 | 89.04 | 0.68% | 692,868 |
| Jul 3, 2025 | 90.00 | 90.85 | 89.60 | 89.79 | 88.44 | -0.33% | 743,278 |
| Jul 2, 2025 | 91.43 | 91.48 | 89.77 | 90.09 | 88.74 | -1.05% | 840,210 |
| Jul 1, 2025 | 90.35 | 91.49 | 90.35 | 91.05 | 89.68 | 0.79% | 1,588,105 |
| Jun 30, 2025 | 89.80 | 91.11 | 89.78 | 90.34 | 88.98 | 0.62% | 771,532 |
| Jun 27, 2025 | 90.05 | 90.90 | 89.40 | 89.78 | 88.43 | -0.30% | 720,914 |
| Jun 26, 2025 | 89.99 | 92.24 | 89.64 | 90.05 | 88.70 | 0.08% | 1,161,817 |
| Jun 25, 2025 | 89.80 | 90.63 | 87.86 | 89.98 | 88.63 | 1.29% | 1,578,954 |
| Jun 24, 2025 | 88.00 | 89.46 | 88.00 | 88.83 | 87.50 | 2.16% | 727,706 |
| Jun 23, 2025 | 86.56 | 87.66 | 86.56 | 86.95 | 85.65 | -0.70% | 599,092 |
| Jun 20, 2025 | 86.54 | 88.51 | 86.53 | 87.56 | 86.25 | 0.97% | 573,447 |
| Jun 19, 2025 | 88.36 | 88.97 | 86.50 | 86.72 | 85.42 | -1.86% | 701,048 |
| Jun 18, 2025 | 89.57 | 90.19 | 88.12 | 88.36 | 87.03 | -1.41% | 939,048 |