NSE:DELTACORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	53.40	57.70	50.50	55.42	55.42	3.24%	4,875,240
Mar 25, 2026	52.08	54.15	52.08	53.68	53.68	3.21%	2,484,317
Mar 24, 2026	51.40	52.40	50.71	52.01	52.01	3.01%	1,624,505
Mar 23, 2026	52.50	53.09	50.10	50.49	50.49	-6.31%	2,344,608
Mar 20, 2026	53.90	55.19	53.50	53.89	53.89	0.39%	1,226,446
Mar 19, 2026	54.61	54.65	53.36	53.68	53.68	-2.89%	1,698,443
Mar 18, 2026	52.95	56.30	52.95	55.28	55.28	4.44%	1,874,141
Mar 17, 2026	53.51	53.92	52.60	52.93	52.93	-0.82%	1,355,697
Mar 16, 2026	55.00	55.00	52.20	53.37	53.37	-2.96%	1,660,219
Mar 13, 2026	55.45	56.29	54.54	55.00	55.00	-0.61%	1,527,112
Mar 12, 2026	56.10	57.07	54.81	55.34	55.34	-2.79%	1,398,372
Mar 11, 2026	56.42	58.19	56.22	56.93	56.93	0.89%	948,054
Mar 10, 2026	56.50	56.67	55.02	56.43	56.43	2.40%	1,676,366
Mar 9, 2026	57.00	57.60	54.75	55.11	55.11	-5.94%	1,676,889
Mar 6, 2026	58.17	58.95	58.10	58.59	58.59	0.29%	623,498
Mar 5, 2026	58.10	58.80	57.75	58.42	58.42	0.60%	836,346
Mar 4, 2026	58.69	59.08	57.80	58.07	58.07	-2.16%	812,805
Mar 2, 2026	58.88	60.75	58.88	59.35	59.35	-3.13%	1,335,481
Feb 27, 2026	62.31	62.31	60.92	61.27	61.27	-1.67%	1,236,469
Feb 26, 2026	62.15	62.86	61.80	62.31	62.31	0.16%	888,430
Feb 25, 2026	62.50	62.50	61.40	62.21	62.21	0.37%	1,255,097
Feb 24, 2026	64.77	64.77	61.82	61.98	61.98	-4.06%	1,655,246
Feb 23, 2026	65.32	65.98	64.00	64.60	64.60	-1.28%	882,451
Feb 20, 2026	66.35	66.60	65.05	65.44	65.44	-1.37%	407,780
Feb 19, 2026	67.19	67.24	66.00	66.35	66.35	-1.15%	478,126
Feb 18, 2026	67.98	68.37	67.03	67.12	67.12	-1.34%	403,608
Feb 17, 2026	67.33	68.95	67.16	68.03	68.03	0.59%	505,831
Feb 16, 2026	68.38	68.38	66.15	67.63	67.63	-1.10%	931,100
Feb 13, 2026	67.89	69.74	66.20	68.38	68.38	0.22%	987,305
Feb 12, 2026	69.20	70.49	67.90	68.23	68.23	-1.30%	803,007
Feb 11, 2026	70.16	70.39	68.71	69.13	69.13	-1.37%	652,395
Feb 10, 2026	68.10	71.58	67.69	70.09	70.09	2.71%	2,304,741
Feb 9, 2026	65.99	68.39	65.56	68.24	68.24	3.58%	1,591,303
Feb 6, 2026	65.00	65.98	63.81	65.88	65.88	1.35%	759,545
Feb 5, 2026	65.25	65.75	64.43	65.00	65.00	-0.52%	513,168
Feb 4, 2026	63.77	65.60	63.47	65.34	65.34	2.38%	813,373
Feb 3, 2026	64.54	64.90	63.20	63.82	63.82	1.46%	837,239
Feb 2, 2026	64.03	64.50	62.00	62.90	62.90	-1.76%	770,075
Feb 1, 2026	64.50	66.00	63.52	64.03	64.03	-0.76%	1,032,988
Jan 30, 2026	63.35	64.97	62.30	64.52	64.52	1.57%	893,704
Jan 29, 2026	64.05	64.75	63.36	63.52	63.52	-0.83%	794,532
Jan 28, 2026	63.74	64.44	63.29	64.05	64.05	1.88%	757,060
Jan 27, 2026	64.36	64.37	62.00	62.87	62.87	-1.87%	1,230,701
Jan 23, 2026	67.85	67.85	63.80	64.07	64.07	-3.33%	1,139,261
Jan 22, 2026	66.00	67.10	66.00	66.28	66.28	0.71%	538,806
Jan 21, 2026	67.00	67.00	64.01	65.81	65.81	-1.48%	1,564,643
Jan 20, 2026	67.90	68.00	66.20	66.80	66.80	-1.62%	1,159,646
Jan 19, 2026	69.02	69.78	67.85	67.90	67.90	-2.89%	996,657
Jan 16, 2026	71.50	71.50	69.20	69.92	69.92	-3.88%	2,367,635
Jan 14, 2026	69.65	73.60	69.64	72.74	72.74	4.93%	4,680,088