NSE:DELTACORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	56.00	56.02	54.21	55.04	55.04	-1.33%	1,211,296
Apr 2, 2026	53.00	56.94	51.87	55.78	55.78	2.71%	1,895,514
Apr 1, 2026	50.90	56.80	50.66	54.31	54.31	10.07%	3,025,593
Mar 30, 2026	54.00	54.26	48.30	49.34	49.34	-10.97%	4,826,571
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