BSE - Delayed Quote
INR
Delta Corp Limited (DELTACORP.BO)
74.10
-0.12
(-0.16%)
At close: 3:29:39 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
75.65
75.67
73.69
74.22
74.22
112,481
Oct 29, 2026
70.21
76.40
70.21
76.05
76.05
211,943
Oct 28, 2026
71.02
71.75
69.63
70.55
70.55
118,019
Oct 27, 2026
73.49
74.75
70.77
71.05
71.05
123,514
Oct 26, 2026
72.92
74.25
70.21
73.12
73.12
180,227
Oct 23, 2026
76.50
76.50
72.07
73.05
73.05
141,919
Oct 22, 2026
73.54
78.10
72.56
76.22
76.22
358,506
Oct 21, 2026
74.73
78.90
71.67
73.54
73.54
411,756
Oct 19, 2026
81.05
81.11
76.44
76.94
76.94
158,240
Oct 16, 2026
79.60
83.00
79.40
81.11
81.11
144,048
Oct 15, 2026
81.04
81.76
78.92
79.65
79.65
190,481
Oct 14, 2026
80.30
81.61
79.00
81.26
81.26
236,217
Oct 13, 2026
80.01
81.86
78.32
80.19
80.19
205,728
Oct 12, 2026
81.41
85.00
79.45
80.36
80.36
351,535
Oct 9, 2026
78.22
82.70
75.90
81.22
81.22
821,989
Oct 8, 2026
82.39
82.39
77.56
78.56
78.56
616,776
Oct 7, 2026
83.52
85.08
81.44
82.33
82.33
922,688
Oct 6, 2026
84.12
88.50
76.40
84.48
84.48
3,602,080
Oct 5, 2026
75.31
87.44
71.27
85.81
85.81
5,728,881
Oct 1, 2026
81.99
82.90
72.14
73.27
73.27
1,299,740
Sep 30, 2026
78.69
87.99
78.65
80.43
80.43
3,440,951
Sep 29, 2026
71.21
81.50
71.10
78.78
78.78
815,190
Sep 28, 2026
80.02
80.56
71.00
72.21
72.21
944,926
Sep 25, 2026
72.90
77.80
69.39
76.89
76.89
1,127,752
Sep 24, 2026
68.21
74.79
68.21
72.65
72.65
1,295,792
Sep 23, 2026
61.66
69.00
61.66
68.65
68.65
800,674
Sep 22, 2026
61.90
63.52
61.05
61.75
61.75
168,311
Sep 21, 2026
58.41
63.90
55.15
61.53
61.53
374,976
Sep 18, 2026
56.53
58.80
55.75
58.39
58.39
69,523
Sep 17, 2026
55.49
56.60
54.51
56.12
56.12
50,663
Sep 16, 2026
53.86
56.90
51.90
54.85
54.85
177,914
Sep 15, 2026
54.08
54.45
53.00
53.91
53.91
86,897
Sep 11, 2026
54.58
55.28
53.07
54.16
54.16
81,631
Sep 10, 2026
54.85
55.53
54.24
54.34
54.34
68,477
Sep 9, 2026
55.07
55.97
54.80
55.36
55.36
53,966
Sep 8, 2026
56.54
56.54
55.30
55.49
55.49
24,685
Sep 7, 2026
56.03
56.80
56.00
56.19
56.19
38,428
Sep 4, 2026
56.29
57.41
55.70
56.19
56.19
108,807
Sep 3, 2026
57.78
57.88
56.00
56.34
56.34
38,701
Sep 2, 2026
57.51
57.51
56.60
56.89
56.89
30,943
Sep 1, 2026
58.31
60.50
56.50
57.39
57.39
123,236
Aug 31, 2026
58.37
59.28
58.25
58.46
58.46
94,370
Aug 28, 2026
60.19
60.36
59.38
59.44
59.44
27,400
Aug 27, 2026
60.99
61.25
59.71
59.81
59.81
43,462
Aug 26, 2026
62.09
62.43
60.52
60.75
60.75
60,710
Aug 25, 2026
58.99
62.25
58.90
61.61
61.61
167,381
Aug 24, 2026
58.51
59.39
58.51
58.87
58.87
69,048
Aug 21, 2026
59.98
60.10
58.50
58.71
58.71
52,622
Aug 20, 2026
59.47
60.33
59.37
59.45
59.45
61,131
Aug 19, 2026
60.30
60.69
59.50
59.68
59.68
48,849
Aug 18, 2026
60.04
60.99
59.50
60.72
60.72
71,564
Aug 17, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
60.24
60.44
60.11
60.15
60.15
40,687
Aug 14, 2026
60.99
61.20
60.42
60.54
60.04
58,505
Aug 13, 2026
61.09
61.37
60.80
60.98
60.48
94,862
Aug 12, 2026
63.55
64.00
60.48
60.80
60.30
249,445
Aug 11, 2026
63.51
64.53
62.50
63.52
63.00
124,982
Aug 10, 2026
63.33
64.48
63.02
63.84
63.31
37,607
Aug 7, 2026
63.93
63.93
63.20
63.33
62.81
29,660
Aug 6, 2026
63.14
63.78
63.14
63.42
62.90
49,033
Aug 5, 2026
63.75
64.50
63.42
63.57
63.04
40,123
Aug 4, 2026
63.09
64.55
63.09
63.70
63.17
59,146
Aug 3, 2026
62.08
63.89
62.08
63.41
62.89
61,752
Jul 31, 2026
61.98
65.20
61.98
62.98
62.46
149,155
Jul 30, 2026
62.50
62.86
61.71
61.98
61.47
41,637
Jul 29, 2026
62.62
63.41
62.62
62.86
62.34
45,353
Jul 28, 2026
62.60
63.33
62.50
62.70
62.18
45,584
Jul 27, 2026
63.01
63.90
62.55
62.73
62.21
73,577
Jul 24, 2026
62.47
63.19
61.64
63.00
62.48
47,175
Jul 23, 2026
62.89
63.64
62.16
62.47
61.95
75,001
Jul 22, 2026
63.70
64.10
62.60
62.89
62.37
258,836
Jul 21, 2026
63.65
64.21
63.42
63.50
62.98
84,330
Jul 20, 2026
63.99
64.25
63.55
63.94
63.41
75,003
Jul 17, 2026
64.75
65.14
64.12
64.46
63.93
78,716
Jul 16, 2026
65.00
65.55
64.25
65.03
64.49
83,182
Jul 15, 2026
66.05
66.05
64.50
65.22
64.68
94,243
Jul 14, 2026
64.85
68.50
64.18
66.05
65.50
251,079
Jul 13, 2026
64.70
65.09
64.21
64.78
64.24
44,751
Jul 10, 2026
65.11
65.45
64.50
64.92
64.38
95,112
Jul 9, 2026
62.57
67.58
62.57
65.06
64.52
160,204
Jul 8, 2026
64.79
64.97
62.40
62.82
62.30
178,495
Jul 7, 2026
65.28
65.36
64.34
64.78
64.24
55,165
Jul 6, 2026
65.81
66.29
65.00
65.28
64.74
71,406
Jul 3, 2026
67.19
67.54
66.01
66.41
65.86
100,928
Jul 2, 2026
63.93
69.29
63.93
67.83
67.27
795,790
Jul 1, 2026
63.70
64.80
63.69
63.82
63.29
66,777
Jun 30, 2026
63.81
64.40
63.12
63.63
63.10
82,081
Jun 29, 2026
64.32
64.35
62.80
63.83
63.30
75,866
Jun 25, 2026
65.40
65.60
64.19
64.39
63.86
78,411
Jun 24, 2026
65.42
65.42
64.33
64.89
64.35
82,637
Jun 23, 2026
66.50
66.60
64.62
64.93
64.39
58,824
Jun 22, 2026
66.39
67.34
66.10
66.51
65.96
142,486
Jun 19, 2026
65.91
66.75
65.45
65.90
65.36
104,743
Jun 18, 2026
66.43
66.85
65.59
65.99
65.44
111,622
Jun 17, 2026
65.78
66.80
65.58
65.94
65.40
120,269
Jun 16, 2026
65.97
66.35
65.06
65.77
65.23
177,625
Jun 15, 2026
65.78
66.65
65.17
65.33
64.79
137,762
Jun 12, 2026
64.20
65.00
63.67
64.50
63.97
152,322
Jun 11, 2026
63.50
64.30
62.81
63.45
62.93
143,214
Jun 10, 2026
65.52
65.91
63.20
64.33
63.80
284,675
Jun 9, 2026
66.13
66.13
65.00
65.51
64.97
179,555
Jun 8, 2026
64.88
67.14
64.56
65.52
64.98
273,356
Jun 5, 2026
66.20
68.14
65.87
66.26
65.71
319,009
Jun 4, 2026
69.70
69.70
65.61
66.10
65.55
422,230
Jun 3, 2026
64.01
71.33
62.95
69.57
69.00
1,347,764
Jun 2, 2026
65.97
66.60
63.30
63.85
63.32
409,729
Jun 1, 2026
70.33
70.85
65.15
66.09
65.54
628,887
May 29, 2026
68.00
75.76
66.60
69.12
68.55
3,408,038
May 27, 2026
75.33
86.50
75.33
80.99
80.32
1,425,039
May 26, 2026
73.87
76.40
72.93
74.17
73.56
156,175
May 25, 2026
72.70
73.98
72.30
73.25
72.65
108,636
May 22, 2026
73.11
73.45
71.80
72.54
71.94
94,404
May 21, 2026
71.50
73.80
70.95
73.11
72.51
201,450
May 20, 2026
68.50
71.50
68.00
70.40
69.82
136,141
May 19, 2026
68.17
70.48
68.00
69.60
69.03
111,005
May 18, 2026
69.88
70.00
66.36
67.82
67.26
100,835
May 15, 2026
71.89
77.21
67.53
68.78
68.21
412,838
May 14, 2026
71.98
72.80
70.50
72.12
71.52
73,982
May 13, 2026
72.91
73.28
71.10
72.09
71.49
158,533
May 12, 2026
74.01
75.14
71.81
72.23
71.63
157,873
May 11, 2026
77.11
77.41
74.11
74.59
73.97
188,112
May 8, 2026
79.26
79.67
76.30
77.76
77.12
195,259
May 7, 2026
79.99
81.39
78.27
79.67
79.01
370,702
May 6, 2026
72.17
81.10
68.55
79.07
78.42
829,298
May 5, 2026
70.62
71.57
69.50
70.41
69.83
84,089
May 4, 2026
71.40
72.51
70.16
70.75
70.17
66,122
Apr 30, 2026
72.57
72.90
69.32
71.11
70.52
137,686
Apr 29, 2026
73.67
75.47
72.10
72.44
71.84
191,281
Apr 28, 2026
75.09
76.88
72.33
73.38
72.77
232,722
Apr 27, 2026
77.43
78.23
75.05
75.50
74.88
333,489
Apr 24, 2026
81.00
83.43
74.63
76.65
76.02
2,187,229
Apr 23, 2026
66.64
81.45
65.00
81.45
80.78
2,710,623
Apr 22, 2026
62.17
69.45
61.88
67.88
67.32
518,191
Apr 21, 2026
61.60
62.88
61.36
61.74
61.23
37,538
Apr 20, 2026
61.84
62.59
59.73
61.54
61.03
100,415
Apr 17, 2026
61.73
61.88
60.25
60.87
60.37
60,257
Apr 16, 2026
62.00
62.25
60.00
61.20
60.69
84,206
Apr 15, 2026
58.51
62.95
58.51
61.34
60.83
177,212
Apr 13, 2026
58.06
58.64
55.93
57.86
57.38
57,241
Apr 10, 2026
58.14
59.61
57.93
58.27
57.79
97,134
Apr 9, 2026
58.98
59.20
57.32
58.27
57.79
59,427
Apr 8, 2026
58.50
59.41
57.07
58.82
58.33
236,995
Apr 7, 2026
54.42
57.50
54.00
56.74
56.27
218,191
Apr 6, 2026
56.60
56.60
54.25
55.09
54.64
200,155
Apr 2, 2026
52.13
56.80
51.93
55.49
55.03
99,207
Apr 1, 2026
50.05
55.63
50.05
54.72
54.27
169,067
Mar 30, 2026
54.98
54.98
48.67
49.43
49.02
500,269
Mar 27, 2026
53.32
57.80
50.50
55.36
54.90
524,314
Mar 25, 2026
52.24
54.10
52.01
53.90
53.45
1,066,394
Mar 24, 2026
51.56
52.41
50.75
51.96
51.53
162,495
Mar 23, 2026
53.00
53.00
50.17
50.57
50.15
193,017
Mar 20, 2026
53.52
55.25
53.47
53.92
53.47
104,322
Mar 19, 2026
54.90
54.90
53.17
53.74
53.30
75,857
Mar 18, 2026
52.74
56.27
52.74
55.08
54.63
122,844
Mar 17, 2026
53.50
53.80
52.60
52.94
52.50
67,798
Mar 16, 2026
54.26
54.99
52.11
53.46
53.02
182,844
Mar 13, 2026
55.30
56.28
54.60
55.01
54.56
92,003
Mar 12, 2026
56.50
57.07
54.80
55.26
54.80
201,721
Mar 11, 2026
56.01
58.10
56.01
56.95
56.48
45,943
Mar 10, 2026
56.00
56.65
55.01
56.44
55.97
94,934
Mar 9, 2026
57.57
57.57
54.80
55.13
54.67
85,839
Mar 6, 2026
57.20
58.96
57.20
58.46
57.98
136,997
Mar 5, 2026
57.52
59.59
57.52
58.45
57.97
101,350
Mar 4, 2026
58.80
59.05
57.79
58.14
57.66
69,100
Mar 2, 2026
59.59
60.50
59.00
59.35
58.86
92,585
Feb 27, 2026
62.80
62.80
60.98
61.28
60.77
67,600
Feb 26, 2026
61.71
62.78
61.71
62.28
61.77
76,468
Feb 25, 2026
62.10
62.43
61.44
62.17
61.66
24,593
Feb 24, 2026
64.60
64.73
61.89
62.01
61.50
124,822
Feb 23, 2026
65.50
65.58
64.05
64.58
64.05
58,170
Feb 20, 2026
65.10
66.07
65.10
65.58
65.04
29,887
Feb 19, 2026
66.86
67.25
65.97
66.28
65.73
20,459
Feb 18, 2026
67.76
68.24
67.00
67.19
66.64
16,321
Feb 17, 2026
66.82
68.95
66.82
67.95
67.39
18,651
Feb 16, 2026
68.02
68.45
66.15
67.65
67.09
47,578
Feb 13, 2026
67.99
69.67
66.37
68.87
68.30
95,427
Feb 12, 2026
69.20
70.50
67.97
68.11
67.55
71,393
Feb 11, 2026
68.40
70.35
68.40
69.17
68.60
27,750
Feb 10, 2026
67.89
71.50
67.76
70.03
69.45
111,489
Feb 9, 2026
65.55
68.32
65.55
67.91
67.35
94,110
Feb 6, 2026
65.09
66.02
63.85
65.92
65.38
24,241
Feb 5, 2026
65.34
65.68
64.48
65.03
64.49
38,360
Feb 4, 2026
64.28
65.55
63.51
65.34
64.80
45,588
Feb 3, 2026
64.10
64.61
63.27
63.98
63.45
65,600
Feb 2, 2026
64.10
64.10
62.10
62.70
62.18
45,718
Jan 30, 2026
63.00
64.87
62.40
64.55
64.02
86,651
Jan 29, 2026
63.01
64.66
63.01
63.56
63.04
47,039
Jan 28, 2026
63.19
64.47
63.19
64.09
63.56
28,640
Jan 27, 2026
63.26
63.96
62.00
62.98
62.46
59,762
Jan 23, 2026
66.42
67.30
63.90
64.18
63.65
72,044
Jan 22, 2026
66.34
67.10
66.01
66.37
65.82
35,016
Jan 21, 2026
68.00
68.00
64.03
65.72
65.18
84,922
Jan 20, 2026
67.90
67.90
66.25
66.75
66.20
105,263
Jan 19, 2026
68.99
69.48
67.81
67.95
67.39
57,898
Jan 16, 2026
72.66
72.66
69.54
69.97
69.39
180,286
Jan 14, 2026
69.00
73.67
69.00
72.67
72.07
246,827
Jan 13, 2026
67.11
71.77
67.11
68.95
68.38
250,688
Jan 12, 2026
67.52
67.55
65.30
67.04
66.49
66,816
Jan 9, 2026
68.01
68.21
67.41
67.57
67.01
55,216
Jan 8, 2026
68.52
69.32
68.32
68.51
67.94
47,257
Jan 7, 2026
69.30
69.62
69.08
69.21
68.64
16,504
Jan 6, 2026
69.57
69.90
68.95
69.22
68.65
53,402
Jan 5, 2026
70.53
71.50
69.55
69.70
69.12
51,227
Jan 2, 2026
69.80
70.80
69.63
70.53
69.95
56,189
Jan 1, 2026
69.41
70.68
69.41
69.76
69.18
50,833
Dec 31, 2025
69.05
70.15
69.05
69.79
69.21
43,054
Dec 30, 2025
68.28
69.52
68.28
69.17
68.60
29,463
Dec 29, 2025
69.26
70.40
69.20
69.41
68.84
83,845
Dec 26, 2025
70.02
71.48
70.02
70.18
69.60
28,417
Dec 24, 2025
71.50
72.10
70.57
71.13
70.54
41,722
Dec 23, 2025
71.00
71.79
70.61
71.50
70.91
30,775
Dec 22, 2025
69.61
71.09
69.40
70.99
70.40
46,610
Dec 19, 2025
68.91
69.90
68.89
69.52
68.95
32,701
Dec 18, 2025
70.11
70.27
68.49
68.94
68.37
89,459
Dec 17, 2025
71.95
72.05
70.00
70.43
69.85
36,093
Dec 16, 2025
71.21
72.70
71.09
71.96
71.37
74,189
Dec 15, 2025
70.29
72.60
69.87
71.78
71.19
120,147
Dec 12, 2025
70.30
71.45
70.05
70.33
69.75
58,697
Dec 11, 2025
71.30
71.87
70.04
70.27
69.69
93,812
Dec 10, 2025
71.60
73.45
70.55
71.84
71.25
198,185
Dec 9, 2025
67.50
72.15
66.20
71.63
71.04
284,637
Dec 8, 2025
70.88
70.88
66.11
67.51
66.95
213,013
Dec 5, 2025
69.65
73.29
69.56
70.21
69.63
633,949
Dec 4, 2025
66.15
71.75
65.81
68.74
68.17
597,445
Dec 3, 2025
67.50
67.70
66.45
66.65
66.10
27,090
Dec 2, 2025
68.53
68.65
67.30
67.59
67.03
59,934
Dec 1, 2025
68.90
71.03
68.65
68.84
68.27
75,020
Nov 28, 2025
69.05
69.21
68.17
68.66
68.09
56,501
Nov 27, 2025
68.00
69.60
68.00
69.05
68.48
63,456
Nov 26, 2025
67.70
68.83
67.70
67.97
67.41
56,490
Nov 25, 2025
67.99
68.66
67.60
67.72
67.16
69,230
Nov 24, 2025
69.01
69.53
67.78
67.98
67.42
106,806
Nov 21, 2025
70.10
70.34
69.01
69.18
68.61
72,867
Nov 20, 2025
70.60
71.31
70.07
70.41
69.83
63,526
Nov 19, 2025
72.59
72.59
70.48
70.59
70.01
67,831
Nov 18, 2025
71.03
72.59
71.03
71.52
70.93
47,377
Nov 17, 2025
71.51
72.77
71.51
72.45
71.85
34,661
Nov 14, 2025
72.00
73.56
71.65
71.75
71.16
26,952
Nov 13, 2025
73.69
73.69
71.65
71.83
71.24
45,300
Nov 12, 2025
71.04
73.70
71.04
72.87
72.27
97,220
Nov 11, 2025
72.01
72.76
71.15
71.66
71.07
94,123
Nov 10, 2025
73.06
74.17
72.05
72.25
71.65
47,220
Nov 7, 2025
75.11
75.27
73.12
73.77
73.16
93,218
Nov 6, 2025
77.08
77.15
75.10
75.16
74.54
52,971
Nov 4, 2025
76.95
77.43
76.71
76.89
76.25
41,133
Nov 3, 2025
77.68
77.84
76.84
76.98
76.34
58,501
