Delta Manufacturing Limited (NSE:DELTAMAGNT)
India · Delayed Price · Currency is INR 53.70
+0.96 (1.82%)
Apr 6, 2026, 3:28 PM IST
NSE:DELTAMAGNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 50.40 | 54.40 | 50.40 | 53.51 | 53.51 | 1.46% | 3,580 |
| Apr 2, 2026 | 50.17 | 53.99 | 48.40 | 52.74 | 52.74 | 5.12% | 6,162 |
| Apr 1, 2026 | 51.98 | 51.98 | 49.13 | 50.17 | 50.17 | 8.59% | 4,573 |
| Mar 30, 2026 | 50.10 | 50.10 | 45.51 | 46.20 | 46.20 | -8.06% | 10,833 |
| Mar 27, 2026 | 52.50 | 53.90 | 48.30 | 50.25 | 50.25 | -3.96% | 25,816 |
| Mar 25, 2026 | 52.46 | 54.35 | 52.11 | 52.32 | 52.32 | 0.31% | 6,659 |
| Mar 24, 2026 | 52.53 | 54.99 | 52.00 | 52.16 | 52.16 | -0.72% | 3,734 |
| Mar 23, 2026 | 53.10 | 53.99 | 50.00 | 52.54 | 52.54 | -1.67% | 13,549 |
| Mar 20, 2026 | 57.01 | 57.01 | 53.11 | 53.43 | 53.43 | 0.09% | 1,544 |
| Mar 19, 2026 | 54.01 | 57.40 | 52.52 | 53.38 | 53.38 | -3.14% | 22,722 |
| Mar 18, 2026 | 57.50 | 65.70 | 52.52 | 55.11 | 55.11 | 0.20% | 7,788 |
| Mar 17, 2026 | 58.49 | 58.50 | 55.00 | 55.00 | 55.00 | -0.45% | 2,298 |
| Mar 16, 2026 | 58.00 | 58.99 | 53.30 | 55.25 | 55.25 | -4.71% | 4,844 |
| Mar 13, 2026 | 57.85 | 58.00 | 55.99 | 57.98 | 57.98 | 2.69% | 2,351 |
| Mar 12, 2026 | 57.00 | 58.44 | 56.05 | 56.46 | 56.46 | -3.80% | 2,882 |
| Mar 11, 2026 | 59.90 | 59.90 | 57.22 | 58.69 | 58.69 | 3.33% | 2,061 |
| Mar 10, 2026 | 56.70 | 58.00 | 54.99 | 56.80 | 56.80 | 2.88% | 3,187 |
| Mar 9, 2026 | 51.99 | 56.95 | 51.99 | 55.21 | 55.21 | -2.39% | 7,797 |
| Mar 6, 2026 | 59.79 | 59.79 | 55.16 | 56.56 | 56.56 | 0.84% | 7,535 |
| Mar 5, 2026 | 57.49 | 59.00 | 54.00 | 56.09 | 56.09 | 4.61% | 13,558 |
| Mar 4, 2026 | 55.40 | 57.99 | 51.20 | 53.62 | 53.62 | -6.80% | 16,457 |
| Mar 2, 2026 | 61.04 | 61.04 | 56.62 | 57.53 | 57.53 | -5.75% | 7,160 |
| Feb 27, 2026 | 63.19 | 63.19 | 58.21 | 61.04 | 61.04 | -1.41% | 6,798 |
| Feb 26, 2026 | 63.46 | 63.47 | 60.75 | 61.91 | 61.91 | 0.54% | 429 |
| Feb 25, 2026 | 62.30 | 63.97 | 59.40 | 61.58 | 61.58 | 0.18% | 2,873 |
| Feb 24, 2026 | 60.51 | 61.99 | 60.00 | 61.47 | 61.47 | 0.54% | 991 |
| Feb 23, 2026 | 59.40 | 62.00 | 59.40 | 61.14 | 61.14 | -0.44% | 782 |
| Feb 20, 2026 | 60.11 | 62.98 | 60.10 | 61.41 | 61.41 | 1.09% | 3,333 |
| Feb 19, 2026 | 63.39 | 63.85 | 59.87 | 60.75 | 60.75 | -3.45% | 7,613 |
| Feb 18, 2026 | 64.95 | 64.95 | 62.17 | 62.92 | 62.92 | 1.14% | 332 |
| Feb 17, 2026 | 63.88 | 63.88 | 61.00 | 62.21 | 62.21 | 0.24% | 1,993 |
| Feb 16, 2026 | 62.15 | 64.90 | 60.43 | 62.06 | 62.06 | -0.14% | 27,886 |
| Feb 13, 2026 | 65.50 | 66.70 | 61.50 | 62.15 | 62.15 | -5.83% | 20,302 |
| Feb 12, 2026 | 61.79 | 73.38 | 61.79 | 66.00 | 66.00 | 6.45% | 32,918 |
| Feb 11, 2026 | 64.96 | 64.96 | 61.00 | 62.00 | 62.00 | -3.13% | 13,822 |
| Feb 10, 2026 | 65.24 | 65.25 | 63.99 | 64.00 | 64.00 | 0.77% | 2,266 |
| Feb 9, 2026 | 64.69 | 65.93 | 63.00 | 63.51 | 63.51 | -2.44% | 3,571 |
| Feb 6, 2026 | 65.45 | 65.45 | 63.16 | 65.10 | 65.10 | 1.85% | 2,606 |
| Feb 5, 2026 | 67.00 | 67.50 | 63.65 | 63.92 | 63.92 | -0.61% | 7,739 |
| Feb 4, 2026 | 63.50 | 67.77 | 63.50 | 64.31 | 64.31 | -0.54% | 2,571 |
| Feb 3, 2026 | 66.79 | 66.80 | 62.40 | 64.66 | 64.66 | 1.33% | 8,970 |
| Feb 2, 2026 | 66.00 | 66.00 | 63.01 | 63.81 | 63.81 | -2.73% | 1,947 |
| Feb 1, 2026 | 65.00 | 68.95 | 64.01 | 65.60 | 65.60 | 2.61% | 3,699 |
| Jan 30, 2026 | 66.06 | 66.06 | 63.10 | 63.93 | 63.93 | -1.24% | 1,380 |
| Jan 29, 2026 | 64.99 | 64.99 | 62.46 | 64.73 | 64.73 | 2.75% | 4,787 |
| Jan 28, 2026 | 62.76 | 65.96 | 60.45 | 63.00 | 63.00 | -0.11% | 6,606 |
| Jan 27, 2026 | 65.08 | 66.90 | 62.17 | 63.07 | 63.07 | -3.58% | 2,250 |
| Jan 23, 2026 | 68.39 | 68.40 | 62.05 | 65.41 | 65.41 | -0.88% | 3,049 |
| Jan 22, 2026 | 64.58 | 69.60 | 64.00 | 65.99 | 65.99 | 2.20% | 5,220 |
| Jan 21, 2026 | 65.98 | 65.99 | 64.11 | 64.57 | 64.57 | -2.15% | 2,249 |