Delta Corp Limited (NSE:DELTACORP)
India · Delayed Price · Currency is INR 56.26
+0.01 (0.02%)
Sep 4, 2026, 3:29 PM IST
NSE:DELTACORP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 60.14 | 60.22 | 59.30 | 59.43 | 59.43 | -0.69% | 358,522 |
| Aug 27, 2026 | 61.17 | 61.19 | 59.57 | 59.84 | 59.84 | -1.45% | 376,445 |
| Aug 26, 2026 | 62.40 | 62.44 | 60.50 | 60.72 | 60.72 | -1.30% | 691,986 |
| Aug 25, 2026 | 59.17 | 62.24 | 58.90 | 61.52 | 61.52 | 4.48% | 3,357,809 |
| Aug 24, 2026 | 58.64 | 59.37 | 58.56 | 58.88 | 58.88 | 0.44% | 788,588 |
| Aug 21, 2026 | 59.81 | 60.14 | 58.21 | 58.62 | 58.62 | -1.51% | 900,931 |
| Aug 20, 2026 | 59.55 | 60.39 | 59.45 | 59.52 | 59.52 | -0.27% | 552,700 |
| Aug 19, 2026 | 60.53 | 60.67 | 59.40 | 59.68 | 59.68 | -1.70% | 410,587 |
| Aug 18, 2026 | 59.70 | 61.08 | 59.50 | 60.71 | 60.71 | 0.88% | 1,074,956 |
| Aug 17, 2026 | 60.55 | 60.88 | 60.00 | 60.18 | 60.18 | 0.23% | 513,280 |
| Aug 14, 2026 | 61.05 | 61.22 | 60.45 | 60.54 | 60.04 | -0.66% | 452,173 |
| Aug 13, 2026 | 61.01 | 61.42 | 60.75 | 60.94 | 60.44 | 0.38% | 729,173 |
| Aug 12, 2026 | 64.00 | 64.01 | 60.39 | 60.71 | 60.21 | -4.05% | 2,262,213 |
| Aug 11, 2026 | 63.82 | 64.56 | 61.20 | 63.27 | 62.75 | -0.86% | 1,185,266 |
| Aug 10, 2026 | 63.35 | 64.54 | 63.06 | 63.82 | 63.29 | 0.77% | 679,153 |
| Aug 7, 2026 | 63.45 | 63.71 | 63.20 | 63.33 | 62.81 | -0.19% | 427,568 |
| Aug 6, 2026 | 64.00 | 64.00 | 63.21 | 63.45 | 62.93 | -0.11% | 465,980 |
| Aug 5, 2026 | 64.39 | 64.54 | 63.39 | 63.52 | 63.00 | -0.36% | 453,914 |
| Aug 4, 2026 | 63.40 | 64.60 | 63.30 | 63.75 | 63.22 | 0.55% | 725,345 |
| Aug 3, 2026 | 63.29 | 63.94 | 63.12 | 63.40 | 62.88 | 0.68% | 744,582 |
| Jul 31, 2026 | 62.00 | 65.30 | 61.96 | 62.97 | 62.45 | 1.63% | 3,050,273 |
| Jul 30, 2026 | 62.42 | 62.85 | 61.49 | 61.96 | 61.45 | -1.45% | 638,684 |
| Jul 29, 2026 | 62.81 | 63.72 | 62.68 | 62.87 | 62.35 | 0.30% | 634,965 |
| Jul 28, 2026 | 62.75 | 63.30 | 62.44 | 62.68 | 62.16 | -0.05% | 569,789 |
| Jul 27, 2026 | 63.19 | 63.93 | 62.55 | 62.71 | 62.19 | -0.44% | 649,761 |
| Jul 24, 2026 | 62.20 | 63.43 | 61.53 | 62.99 | 62.47 | 0.74% | 621,323 |
| Jul 23, 2026 | 62.80 | 63.79 | 62.20 | 62.53 | 62.01 | -0.52% | 614,823 |
| Jul 22, 2026 | 63.88 | 64.19 | 62.60 | 62.86 | 62.34 | -0.95% | 933,010 |
| Jul 21, 2026 | 63.90 | 64.20 | 63.35 | 63.46 | 62.94 | -0.72% | 670,263 |
| Jul 20, 2026 | 64.54 | 64.68 | 63.60 | 63.92 | 63.39 | -0.70% | 683,641 |
| Jul 17, 2026 | 65.11 | 65.14 | 64.00 | 64.37 | 63.84 | -1.14% | 813,716 |
| Jul 16, 2026 | 65.50 | 65.50 | 64.21 | 65.11 | 64.57 | 0.23% | 999,525 |
| Jul 15, 2026 | 65.99 | 65.99 | 64.40 | 64.96 | 64.42 | -1.95% | 1,817,322 |
| Jul 14, 2026 | 64.94 | 69.20 | 64.15 | 66.25 | 65.70 | 2.33% | 4,456,642 |
| Jul 13, 2026 | 64.70 | 65.20 | 64.10 | 64.74 | 64.21 | -0.38% | 656,365 |
| Jul 10, 2026 | 65.42 | 65.50 | 64.41 | 64.99 | 64.45 | 0.28% | 1,189,305 |
| Jul 9, 2026 | 63.49 | 67.80 | 62.71 | 64.81 | 64.27 | 3.18% | 2,877,488 |
| Jul 8, 2026 | 65.00 | 65.00 | 62.28 | 62.81 | 62.29 | -3.00% | 1,499,670 |
| Jul 7, 2026 | 65.50 | 65.50 | 64.39 | 64.75 | 64.22 | -0.72% | 701,470 |
| Jul 6, 2026 | 66.06 | 66.29 | 65.01 | 65.22 | 64.68 | -1.67% | 1,059,157 |
| Jul 3, 2026 | 67.15 | 67.59 | 66.02 | 66.33 | 65.78 | -2.28% | 2,444,000 |
| Jul 2, 2026 | 64.00 | 69.35 | 64.00 | 67.88 | 67.32 | 6.39% | 24,523,989 |
| Jul 1, 2026 | 63.70 | 64.94 | 63.63 | 63.80 | 63.27 | 0.16% | 946,909 |
| Jun 30, 2026 | 63.80 | 64.42 | 63.10 | 63.70 | 63.17 | 0.28% | 897,571 |
| Jun 29, 2026 | 64.12 | 64.45 | 62.86 | 63.52 | 63.00 | -1.44% | 1,172,829 |
| Jun 25, 2026 | 65.00 | 65.69 | 64.22 | 64.45 | 63.92 | -0.75% | 1,010,971 |