NSE:DELTACORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	79.75	81.35	78.19	79.82	79.82	1.14%	7,635,976
May 6, 2026	72.78	81.20	68.16	78.92	78.92	12.05%	32,327,590
May 5, 2026	71.50	71.58	69.40	70.43	70.43	-0.76%	1,626,332
May 4, 2026	71.20	72.40	70.41	70.97	70.97	-0.30%	1,219,323
Apr 30, 2026	72.74	72.79	69.50	71.18	71.18	-1.73%	2,178,747
Apr 29, 2026	74.00	75.48	72.06	72.43	72.43	-1.24%	2,471,983
Apr 28, 2026	75.12	76.80	72.10	73.34	73.34	-2.78%	3,334,071
Apr 27, 2026	77.00	78.34	75.05	75.44	75.44	-1.63%	5,512,705
Apr 24, 2026	80.88	83.48	74.60	76.69	76.69	-6.02%	42,334,640
Apr 23, 2026	66.50	81.60	65.00	81.60	81.60	20.00%	60,297,910
Apr 22, 2026	62.10	69.50	61.80	68.00	68.00	10.25%	8,836,681
Apr 21, 2026	61.70	62.89	61.40	61.68	61.68	0.13%	928,395
Apr 20, 2026	61.50	62.56	59.73	61.60	61.60	1.58%	1,388,883
Apr 17, 2026	61.40	62.04	59.50	60.64	60.64	-0.96%	1,077,541
Apr 16, 2026	61.97	62.37	59.94	61.23	61.23	-0.16%	1,039,118
Apr 15, 2026	58.80	62.89	58.53	61.33	61.33	6.09%	1,902,071
Apr 13, 2026	57.50	58.59	55.81	57.81	57.81	-0.94%	692,226
Apr 10, 2026	58.50	59.60	57.90	58.36	58.36	0.27%	794,320
Apr 9, 2026	58.86	59.14	57.11	58.20	58.20	-1.19%	936,701
Apr 8, 2026	58.81	59.50	56.99	58.90	58.90	4.45%	2,149,726
Apr 7, 2026	55.04	57.59	53.71	56.39	56.39	2.45%	1,680,924