Delta Autocorp Limited (NSE:DELTIC)
India · Delayed Price · Currency is INR 80.00
0.00 (0.00%)
At close: Aug 1, 2025
Delta Autocorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 80.00 | 80.00 | 77.75 | 80.00 | 80.00 | - | 21,000 |
| Jul 31, 2025 | 82.50 | 82.95 | 80.00 | 80.00 | 80.00 | -2.32% | 19,000 |
| Jul 30, 2025 | 81.10 | 83.95 | 80.00 | 81.90 | 81.90 | 2.31% | 49,000 |
| Jul 29, 2025 | 70.95 | 81.50 | 70.95 | 80.05 | 80.05 | 12.91% | 147,000 |
| Jul 28, 2025 | 74.70 | 74.70 | 70.00 | 70.90 | 70.90 | -0.07% | 183,000 |
| Jul 25, 2025 | 69.00 | 71.70 | 69.00 | 70.95 | 70.95 | 3.50% | 34,000 |
| Jul 24, 2025 | 71.50 | 72.00 | 68.55 | 68.55 | 68.55 | -4.99% | 104,000 |
| Jul 23, 2025 | 71.50 | 72.25 | 68.50 | 72.15 | 72.15 | 4.79% | 57,000 |
| Jul 22, 2025 | 67.90 | 70.20 | 65.25 | 68.85 | 68.85 | 2.91% | 46,000 |
| Jul 21, 2025 | 65.20 | 67.00 | 64.85 | 66.90 | 66.90 | 1.83% | 15,000 |
| Jul 18, 2025 | 66.50 | 66.50 | 63.90 | 65.70 | 65.70 | -2.30% | 92,000 |
| Jul 17, 2025 | 68.20 | 70.00 | 67.00 | 67.25 | 67.25 | -1.10% | 17,000 |
| Jul 16, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.12% | 2,000 |
| Jul 15, 2025 | 67.50 | 67.90 | 66.00 | 67.25 | 67.25 | -0.37% | 8,000 |
| Jul 14, 2025 | 69.80 | 69.80 | 67.20 | 67.50 | 67.50 | -1.68% | 9,000 |
| Jul 11, 2025 | 68.40 | 68.70 | 65.00 | 68.65 | 68.65 | 4.89% | 30,000 |
| Jul 10, 2025 | 65.00 | 67.50 | 65.00 | 65.45 | 65.45 | -0.15% | 6,000 |
| Jul 9, 2025 | 66.10 | 67.00 | 64.25 | 65.55 | 65.55 | -0.83% | 13,000 |
| Jul 8, 2025 | 69.95 | 69.95 | 65.30 | 66.10 | 66.10 | -2.79% | 30,000 |
| Jul 7, 2025 | 69.80 | 70.70 | 66.35 | 68.00 | 68.00 | -2.58% | 91,000 |
| Jul 4, 2025 | 72.55 | 72.55 | 69.40 | 69.80 | 69.80 | -3.79% | 24,000 |
| Jul 3, 2025 | 68.70 | 72.55 | 68.30 | 72.55 | 72.55 | 4.99% | 50,000 |
| Jul 2, 2025 | 69.15 | 72.90 | 69.00 | 69.10 | 69.10 | -3.83% | 61,000 |
| Jul 1, 2025 | 72.40 | 72.40 | 71.30 | 71.85 | 71.85 | -2.91% | 14,000 |
| Jun 30, 2025 | 72.45 | 74.85 | 72.40 | 74.00 | 74.00 | 2.49% | 6,000 |
| Jun 27, 2025 | 75.00 | 75.00 | 71.70 | 72.20 | 72.20 | -3.15% | 12,000 |
| Jun 26, 2025 | 72.35 | 74.95 | 72.35 | 74.55 | 74.55 | -0.27% | 8,000 |
| Jun 25, 2025 | 74.25 | 75.00 | 73.50 | 74.75 | 74.75 | 0.67% | 11,000 |
| Jun 24, 2025 | 75.50 | 76.55 | 74.25 | 74.25 | 74.25 | -1.66% | 34,000 |
| Jun 23, 2025 | 73.50 | 76.90 | 73.50 | 75.50 | 75.50 | 2.72% | 24,000 |
| Jun 20, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 1.87% | 3,000 |
| Jun 19, 2025 | 72.45 | 73.60 | 71.65 | 72.15 | 72.15 | -4.31% | 27,000 |
| Jun 18, 2025 | 78.70 | 79.90 | 74.80 | 75.40 | 75.40 | -4.19% | 39,000 |
| Jun 17, 2025 | 78.70 | 78.70 | 76.00 | 78.70 | 78.70 | - | 9,000 |
| Jun 16, 2025 | 75.00 | 78.75 | 72.95 | 78.70 | 78.70 | 2.54% | 69,000 |
| Jun 13, 2025 | 77.10 | 78.25 | 76.75 | 76.75 | 76.75 | -1.92% | 10,000 |
| Jun 12, 2025 | 79.50 | 79.50 | 77.80 | 78.25 | 78.25 | 2.29% | 19,000 |
| Jun 11, 2025 | 80.00 | 80.00 | 76.50 | 76.50 | 76.50 | -4.26% | 22,000 |
| Jun 10, 2025 | 76.55 | 80.70 | 76.50 | 79.90 | 79.90 | 3.10% | 19,000 |
| Jun 9, 2025 | 80.00 | 80.00 | 76.30 | 77.50 | 77.50 | -2.82% | 36,000 |
| Jun 6, 2025 | 78.50 | 81.20 | 78.50 | 79.75 | 79.75 | 1.59% | 56,000 |
| Jun 5, 2025 | 74.80 | 79.40 | 72.40 | 78.50 | 78.50 | 3.02% | 62,000 |
| Jun 4, 2025 | 72.00 | 78.00 | 71.35 | 76.20 | 76.20 | 1.67% | 60,000 |
| Jun 3, 2025 | 77.35 | 77.35 | 72.00 | 74.95 | 74.95 | 1.56% | 41,000 |
| Jun 2, 2025 | 73.75 | 73.80 | 73.75 | 73.80 | 73.80 | 4.98% | 104,000 |
| May 30, 2025 | 71.00 | 71.00 | 69.55 | 70.30 | 70.30 | 2.03% | 18,000 |
| May 29, 2025 | 68.55 | 70.00 | 68.55 | 68.90 | 68.90 | -2.75% | 6,000 |
| May 28, 2025 | 70.00 | 71.00 | 70.00 | 70.85 | 70.85 | 1.21% | 10,000 |
| May 27, 2025 | 70.00 | 72.00 | 68.20 | 70.00 | 70.00 | - | 10,000 |
| May 26, 2025 | 70.90 | 70.90 | 69.00 | 70.00 | 70.00 | -0.64% | 17,000 |