NSE:DELTACORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	64.54	64.68	63.60	64.01	-	-0.56%	476,143
Jul 17, 2026	65.11	65.14	64.00	64.37	64.37	-1.14%	813,716
Jul 16, 2026	65.50	65.50	64.21	65.11	65.11	0.23%	999,525
Jul 15, 2026	65.99	65.99	64.40	64.96	64.96	-1.95%	1,817,322
Jul 14, 2026	64.94	69.20	64.15	66.25	66.25	2.33%	4,456,642
Jul 13, 2026	64.70	65.20	64.10	64.74	64.74	-0.38%	656,365
Jul 10, 2026	65.42	65.50	64.41	64.99	64.99	0.28%	1,189,305
Jul 9, 2026	63.49	67.80	62.71	64.81	64.81	3.18%	2,877,488
Jul 8, 2026	65.00	65.00	62.28	62.81	62.81	-3.00%	1,499,670
Jul 7, 2026	65.50	65.50	64.39	64.75	64.75	-0.72%	701,470
Jul 6, 2026	66.06	66.29	65.01	65.22	65.22	-1.67%	1,059,157
Jul 3, 2026	67.15	67.59	66.02	66.33	66.33	-2.28%	2,444,000
Jul 2, 2026	64.00	69.35	64.00	67.88	67.88	6.39%	24,523,989
Jul 1, 2026	63.70	64.94	63.63	63.80	63.80	0.16%	946,909
Jun 30, 2026	63.80	64.42	63.10	63.70	63.70	0.28%	897,571
Jun 29, 2026	64.12	64.45	62.86	63.52	63.52	-1.44%	1,172,829
Jun 25, 2026	65.00	65.69	64.22	64.45	64.45	-0.75%	1,010,971
Jun 24, 2026	65.06	65.47	64.30	64.94	64.94	0.09%	911,544
Jun 23, 2026	66.37	66.86	64.56	64.88	64.88	-2.58%	1,255,055
Jun 22, 2026	66.05	67.35	66.05	66.60	66.60	0.99%	1,507,672
Jun 19, 2026	66.00	66.78	65.22	65.95	65.95	-	1,569,197
Jun 18, 2026	66.35	66.83	65.56	65.95	65.95	0.14%	1,182,545
Jun 17, 2026	66.44	66.84	65.60	65.86	65.86	0.15%	1,362,118
Jun 16, 2026	65.89	66.47	65.05	65.76	65.76	0.70%	1,546,258
Jun 15, 2026	65.65	66.74	65.10	65.30	65.30	1.01%	1,835,675
Jun 12, 2026	64.50	65.12	63.60	64.65	64.65	2.16%	2,114,459
Jun 11, 2026	63.51	64.18	62.87	63.28	63.28	-1.12%	1,446,753
Jun 10, 2026	65.78	66.00	63.12	64.00	64.00	-2.08%	2,914,024
Jun 9, 2026	66.01	66.09	65.02	65.36	65.36	-0.11%	2,479,117
Jun 8, 2026	65.00	67.29	64.47	65.43	65.43	-1.18%	4,094,673
Jun 5, 2026	66.13	68.09	65.80	66.21	66.21	0.12%	5,639,948
Jun 4, 2026	69.61	69.61	65.60	66.13	66.13	-5.01%	10,365,210
Jun 3, 2026	64.22	71.40	62.87	69.62	69.62	9.14%	25,067,910
Jun 2, 2026	65.90	66.60	63.30	63.79	63.79	-3.61%	7,754,112
Jun 1, 2026	69.91	70.69	65.01	66.18	66.18	-4.91%	13,256,750
May 29, 2026	69.01	76.00	66.55	69.60	69.60	-14.13%	53,043,770
May 27, 2026	74.85	86.40	74.74	81.05	81.05	9.28%	30,630,060
May 26, 2026	73.73	76.40	73.00	74.17	74.17	1.24%	3,122,094
May 25, 2026	73.25	74.00	72.20	73.26	73.26	0.69%	1,469,988
May 22, 2026	73.10	73.67	71.50	72.76	72.76	-0.55%	1,554,729
May 21, 2026	71.95	73.99	70.92	73.16	73.16	2.85%	2,509,214
May 20, 2026	68.65	71.55	68.01	71.13	71.13	2.26%	2,412,994
May 19, 2026	68.44	70.44	68.00	69.56	69.56	2.91%	2,379,424
May 18, 2026	69.49	69.90	66.32	67.59	67.59	-2.54%	2,099,594
May 15, 2026	71.75	77.25	68.25	69.35	69.35	-3.76%	9,572,063
May 14, 2026	71.75	72.85	70.42	72.06	72.06	-0.06%	1,589,323
May 13, 2026	72.76	73.13	71.11	72.10	72.10	-0.06%	2,021,951
May 12, 2026	74.54	75.00	71.80	72.14	72.14	-3.21%	1,915,836
May 11, 2026	77.45	77.45	74.08	74.53	74.53	-4.02%	2,000,381
May 8, 2026	79.00	79.77	76.30	77.65	77.65	-2.72%	4,483,640