NSE:DELTAMAGNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	60.24	61.37	59.95	60.09	60.09	0.23%	499
May 21, 2026	63.90	63.90	59.11	59.95	59.95	-2.12%	7,231
May 20, 2026	66.00	66.00	60.50	61.25	61.25	-1.23%	2,701
May 19, 2026	61.39	63.90	61.39	62.01	62.01	1.01%	1,962
May 18, 2026	63.95	63.95	58.73	61.39	61.39	0.43%	2,472
May 15, 2026	64.70	64.70	60.10	61.13	61.13	-1.34%	2,316
May 14, 2026	64.80	64.80	60.50	61.96	61.96	-0.37%	2,975
May 13, 2026	65.78	65.78	59.00	62.19	62.19	2.45%	5,651
May 12, 2026	61.65	63.56	60.08	60.70	60.70	-1.38%	4,418
May 11, 2026	64.45	64.45	61.00	61.55	61.55	-4.16%	3,998
May 8, 2026	66.00	66.00	62.42	64.22	64.22	3.03%	2,018
May 7, 2026	64.56	64.56	62.30	62.33	62.33	-0.61%	1,488
May 6, 2026	64.80	64.80	61.35	62.71	62.71	0.27%	4,354
May 5, 2026	69.00	69.00	61.52	62.54	62.54	-0.73%	6,077
May 4, 2026	64.89	64.89	62.05	63.00	63.00	2.22%	608
Apr 30, 2026	63.59	63.59	60.30	61.63	61.63	0.75%	1,876
Apr 29, 2026	66.03	66.03	60.31	61.17	61.17	-2.70%	4,175
Apr 28, 2026	64.90	64.90	61.21	62.87	62.87	0.26%	834
Apr 27, 2026	67.80	67.80	61.50	62.71	62.71	-1.10%	4,566
Apr 24, 2026	66.99	66.99	62.46	63.41	63.41	-2.70%	3,647
Apr 23, 2026	62.01	68.68	60.68	65.17	65.17	3.54%	13,122
Apr 22, 2026	62.15	63.84	61.01	62.94	62.94	-0.40%	4,269
Apr 21, 2026	61.74	63.64	60.82	63.19	63.19	2.17%	4,785
Apr 20, 2026	64.58	64.81	60.06	61.85	61.85	1.94%	10,718
Apr 17, 2026	63.29	63.30	60.02	60.67	60.67	2.50%	2,279
Apr 16, 2026	62.60	62.60	58.01	59.19	59.19	-0.49%	3,275
Apr 15, 2026	60.90	60.90	58.02	59.48	59.48	2.09%	3,373
Apr 13, 2026	59.51	60.41	56.52	58.26	58.26	-2.10%	2,645
Apr 10, 2026	56.11	61.00	55.71	59.51	59.51	5.53%	13,753
Apr 9, 2026	55.81	58.39	54.51	56.39	56.39	0.27%	2,519
Apr 8, 2026	59.39	59.40	54.72	56.24	56.24	2.37%	4,023
Apr 7, 2026	56.39	56.40	53.18	54.94	54.94	2.67%	2,997
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