Delta Corp Limited (NSE:DELTACORP)
India · Delayed Price · Currency is INR 77.76
-0.03 (-0.04%)
Oct 31, 2025, 3:30 PM IST
Delta Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 77.79 | 78.00 | 77.35 | 77.76 | 77.76 | -0.04% | 560,504 |
| Oct 30, 2025 | 77.87 | 78.22 | 77.70 | 77.79 | 77.79 | -0.12% | 495,544 |
| Oct 29, 2025 | 77.61 | 78.20 | 77.31 | 77.88 | 77.88 | 0.69% | 782,741 |
| Oct 28, 2025 | 78.88 | 78.88 | 77.21 | 77.35 | 77.35 | -0.82% | 860,087 |
| Oct 27, 2025 | 78.47 | 78.96 | 77.91 | 77.99 | 77.99 | -0.61% | 844,728 |
| Oct 24, 2025 | 79.70 | 79.81 | 77.87 | 78.47 | 78.47 | -0.54% | 1,265,321 |
| Oct 23, 2025 | 79.42 | 79.80 | 78.60 | 78.90 | 78.90 | -0.59% | 910,606 |
| Oct 21, 2025 | 80.00 | 80.11 | 78.75 | 79.37 | 79.37 | 0.79% | 303,196 |
| Oct 20, 2025 | 79.19 | 79.79 | 78.50 | 78.75 | 78.75 | -0.54% | 816,342 |
| Oct 17, 2025 | 79.95 | 80.04 | 78.50 | 79.18 | 79.18 | -0.84% | 1,011,862 |
| Oct 16, 2025 | 79.67 | 80.21 | 78.92 | 79.85 | 79.85 | -0.08% | 1,313,457 |
| Oct 15, 2025 | 80.40 | 80.50 | 79.67 | 79.91 | 79.91 | -0.39% | 627,989 |
| Oct 14, 2025 | 79.96 | 80.69 | 78.96 | 80.22 | 80.22 | 0.78% | 1,393,691 |
| Oct 13, 2025 | 79.33 | 79.97 | 79.04 | 79.60 | 79.60 | 0.34% | 748,814 |
| Oct 10, 2025 | 79.03 | 80.23 | 78.80 | 79.33 | 79.33 | 0.38% | 1,973,518 |
| Oct 9, 2025 | 79.00 | 79.60 | 78.70 | 79.03 | 79.03 | -0.16% | 1,442,818 |
| Oct 8, 2025 | 79.98 | 80.43 | 78.88 | 79.16 | 79.16 | -0.96% | 1,036,997 |
| Oct 7, 2025 | 80.57 | 80.71 | 79.65 | 79.93 | 79.93 | -0.79% | 662,097 |
| Oct 6, 2025 | 81.91 | 81.91 | 80.33 | 80.57 | 80.57 | -1.64% | 863,472 |
| Oct 3, 2025 | 79.05 | 84.90 | 79.02 | 81.91 | 81.91 | 3.63% | 2,922,541 |
| Oct 1, 2025 | 78.80 | 79.60 | 78.00 | 79.04 | 79.04 | 1.28% | 1,090,000 |
| Sep 30, 2025 | 77.58 | 78.38 | 77.51 | 78.04 | 78.04 | 0.59% | 950,977 |
| Sep 29, 2025 | 80.36 | 80.36 | 77.31 | 77.58 | 77.58 | -3.46% | 2,910,527 |
| Sep 26, 2025 | 82.65 | 82.65 | 80.03 | 80.36 | 80.36 | -2.18% | 1,403,195 |
| Sep 25, 2025 | 82.00 | 84.00 | 81.75 | 82.15 | 82.15 | 0.38% | 950,136 |
| Sep 24, 2025 | 83.24 | 83.79 | 81.60 | 81.84 | 81.84 | -1.63% | 1,608,536 |
| Sep 23, 2025 | 84.00 | 84.19 | 83.05 | 83.20 | 83.20 | -0.86% | 832,229 |
| Sep 22, 2025 | 84.80 | 84.97 | 83.58 | 83.92 | 83.92 | -0.82% | 1,182,633 |
| Sep 19, 2025 | 83.97 | 85.36 | 83.60 | 84.61 | 84.61 | 0.98% | 1,811,147 |
| Sep 18, 2025 | 83.55 | 84.38 | 82.45 | 83.79 | 83.79 | 0.36% | 1,619,095 |
| Sep 17, 2025 | 84.06 | 84.25 | 83.03 | 83.49 | 83.49 | 0.12% | 1,626,604 |
| Sep 16, 2025 | 83.20 | 84.30 | 82.75 | 83.39 | 83.39 | 0.75% | 1,529,116 |
| Sep 15, 2025 | 82.30 | 83.60 | 82.00 | 82.77 | 82.77 | 1.06% | 1,358,933 |
| Sep 12, 2025 | 83.45 | 83.50 | 81.70 | 81.90 | 81.90 | -1.18% | 2,536,713 |
| Sep 11, 2025 | 83.98 | 84.60 | 82.71 | 82.88 | 82.88 | -0.55% | 2,192,188 |
| Sep 10, 2025 | 84.50 | 85.00 | 83.04 | 83.34 | 83.34 | -1.06% | 2,690,823 |
| Sep 9, 2025 | 85.30 | 85.30 | 83.52 | 84.23 | 84.23 | -0.34% | 2,072,066 |
| Sep 8, 2025 | 85.85 | 86.61 | 84.35 | 84.52 | 84.52 | -0.46% | 2,492,620 |
| Sep 5, 2025 | 86.70 | 88.44 | 84.50 | 84.91 | 84.91 | -2.72% | 4,933,541 |
| Sep 4, 2025 | 94.35 | 94.68 | 86.30 | 87.28 | 87.28 | -8.34% | 9,813,930 |
| Sep 3, 2025 | 84.52 | 97.18 | 84.52 | 95.22 | 95.22 | 12.86% | 21,200,157 |
| Sep 2, 2025 | 83.66 | 86.20 | 83.66 | 84.37 | 84.37 | 0.85% | 2,446,638 |
| Sep 1, 2025 | 84.00 | 85.38 | 83.26 | 83.66 | 83.66 | -1.41% | 2,500,272 |
| Aug 29, 2025 | 85.86 | 87.54 | 84.24 | 84.86 | 84.86 | -3.56% | 3,329,995 |
| Aug 28, 2025 | 86.16 | 90.91 | 85.35 | 87.99 | 87.99 | 2.05% | 5,383,030 |
| 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 |