NSE:DELTACORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	81.30	88.50	81.13	84.10	84.10	3.66%	8,761,273
Nov 9, 2026	77.59	81.59	76.42	81.13	81.13	4.58%	7,018,588
Nov 8, 2026	77.70	78.25	76.12	77.58	77.58	3.25%	1,060,778
Nov 6, 2026	76.50	76.50	74.20	75.14	75.14	-1.91%	1,026,509
Nov 5, 2026	76.10	78.37	76.10	76.60	76.60	1.75%	2,511,649
Nov 4, 2026	72.55	75.88	72.11	75.28	75.28	3.75%	2,306,499
Nov 3, 2026	74.69	77.94	71.60	72.56	72.56	-2.09%	2,718,810
Nov 2, 2026	73.71	76.48	73.31	74.11	74.11	-0.09%	2,174,022
Oct 30, 2026	75.55	75.66	73.05	74.18	74.18	-2.24%	2,073,808
Oct 29, 2026	70.49	76.69	70.25	75.88	75.88	7.68%	4,691,017
Oct 28, 2026	71.10	71.80	69.65	70.47	70.47	-0.73%	1,803,427
Oct 27, 2026	73.50	74.75	70.70	70.99	70.99	-3.14%	2,581,230
Oct 26, 2026	73.01	74.45	70.20	73.29	73.29	0.38%	3,278,105
Oct 23, 2026	76.50	76.78	72.05	73.01	73.01	-4.25%	4,554,478
Oct 22, 2026	73.53	78.19	72.60	76.25	76.25	3.70%	7,098,656
Oct 21, 2026	74.99	79.00	71.57	73.53	73.53	-4.37%	9,122,533
Oct 19, 2026	81.10	81.41	76.27	76.89	76.89	-5.12%	2,946,821
Oct 16, 2026	79.50	83.00	79.41	81.04	81.04	1.66%	4,870,876
Oct 15, 2026	81.10	81.80	78.51	79.72	79.72	-1.83%	3,674,107
Oct 14, 2026	79.90	81.60	78.81	81.21	81.21	1.13%	4,533,096
Oct 13, 2026	80.17	81.88	78.20	80.30	80.30	0.16%	6,173,428
Oct 12, 2026	81.31	85.06	79.45	80.17	80.17	-1.40%	7,744,125
Oct 9, 2026	78.32	82.74	76.00	81.31	81.31	3.82%	11,493,641
Oct 8, 2026	82.25	82.30	77.40	78.32	78.32	-4.92%	9,531,081
Oct 7, 2026	84.23	85.20	81.32	82.37	82.37	-2.34%	13,502,670
Oct 6, 2026	84.25	88.60	81.00	84.34	84.34	-1.28%	61,115,830
Oct 5, 2026	74.60	87.67	71.23	85.43	85.43	16.26%	105,531,300
Oct 1, 2026	81.55	82.99	72.00	73.48	73.48	-8.73%	31,237,756
Sep 30, 2026	78.55	87.90	78.55	80.51	80.51	2.31%	84,962,418
Sep 29, 2026	72.45	81.56	71.02	78.69	78.69	8.99%	12,538,926
Sep 28, 2026	80.79	81.00	70.80	72.20	72.20	-6.04%	13,847,267
Sep 25, 2026	73.44	77.89	69.31	76.84	76.84	5.72%	26,445,158
Sep 24, 2026	68.85	74.80	68.85	72.68	72.68	5.87%	28,302,261
Sep 23, 2026	62.30	69.00	61.77	68.65	68.65	11.14%	17,802,335
Sep 22, 2026	61.99	63.55	61.02	61.77	61.77	0.29%	2,802,181
Sep 21, 2026	58.50	64.00	58.36	61.59	61.59	5.57%	6,078,214
Sep 18, 2026	56.50	58.85	56.03	58.34	58.34	3.90%	1,668,878
Sep 17, 2026	55.56	56.80	54.26	56.15	56.15	1.74%	1,571,230
Sep 16, 2026	53.80	57.10	51.66	55.19	55.19	2.60%	2,596,609
Sep 15, 2026	54.14	54.53	52.82	53.79	53.79	-0.66%	983,195
Sep 11, 2026	54.00	55.40	53.10	54.15	54.15	-0.35%	1,394,247
Sep 10, 2026	55.01	55.59	54.20	54.34	54.34	-1.65%	782,143
Sep 9, 2026	55.48	55.92	54.80	55.25	55.25	-0.34%	713,513
Sep 8, 2026	56.20	56.36	55.20	55.44	55.44	-1.35%	536,646
Sep 7, 2026	56.25	56.80	56.00	56.20	56.20	0.14%	457,673
Sep 4, 2026	56.79	57.40	55.56	56.12	56.12	-0.23%	1,070,574
Sep 3, 2026	57.06	57.77	55.96	56.25	56.25	-1.23%	680,701
Sep 2, 2026	57.30	57.50	56.60	56.95	56.95	-0.80%	647,310
Sep 1, 2026	58.48	61.00	56.50	57.41	57.41	-1.81%	1,843,770
Aug 31, 2026	59.01	59.25	58.25	58.47	58.47	-1.62%	589,326