NSE - Delayed Quote
INR
Delta Corp Limited (DELTACORP.NS)
74.11
-0.07
(-0.09%)
At close: 3:29:50 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
Nov 2, 2026
73.71
76.48
73.31
74.11
74.11
2,109,022
Oct 30, 2026
75.55
75.66
73.05
74.18
74.18
2,073,808
Oct 29, 2026
70.49
76.69
70.25
75.88
75.88
4,691,017
Oct 28, 2026
71.10
71.80
69.65
70.47
70.47
1,803,427
Oct 27, 2026
73.50
74.75
70.70
70.99
70.99
2,581,230
Oct 26, 2026
73.01
74.45
70.20
73.29
73.29
3,278,105
Oct 23, 2026
76.50
76.78
72.05
73.01
73.01
4,554,478
Oct 22, 2026
73.53
78.19
72.60
76.25
76.25
7,098,656
Oct 21, 2026
74.99
79.00
71.57
73.53
73.53
9,122,533
Oct 19, 2026
81.10
81.41
76.27
76.89
76.89
2,946,821
Oct 16, 2026
79.50
83.00
79.41
81.04
81.04
4,870,876
Oct 15, 2026
81.10
81.80
78.51
79.72
79.72
3,674,107
Oct 14, 2026
79.90
81.60
78.81
81.21
81.21
4,533,096
Oct 13, 2026
80.17
81.88
78.20
80.30
80.30
6,173,428
Oct 12, 2026
81.31
85.06
79.45
80.17
80.17
7,744,125
Oct 9, 2026
78.32
82.74
76.00
81.31
81.31
11,493,641
Oct 8, 2026
82.25
82.30
77.40
78.32
78.32
9,531,081
Oct 7, 2026
84.23
85.20
81.32
82.37
82.37
13,502,678
Oct 6, 2026
84.25
88.60
81.00
84.34
84.34
61,115,839
Oct 5, 2026
74.60
87.67
71.23
85.43
85.43
105,531,303
Oct 1, 2026
81.55
82.99
72.00
73.48
73.48
31,237,756
Sep 30, 2026
78.55
87.90
78.55
80.51
80.51
84,962,418
Sep 29, 2026
72.45
81.56
71.02
78.69
78.69
12,538,926
Sep 28, 2026
80.79
81.00
70.80
72.20
72.20
13,847,267
Sep 25, 2026
73.44
77.89
69.31
76.84
76.84
26,445,158
Sep 24, 2026
68.85
74.80
68.85
72.68
72.68
28,302,261
Sep 23, 2026
62.30
69.00
61.77
68.65
68.65
17,802,335
Sep 22, 2026
61.99
63.55
61.02
61.77
61.77
2,802,181
Sep 21, 2026
58.50
64.00
58.36
61.59
61.59
6,078,214
Sep 18, 2026
56.50
58.85
56.03
58.34
58.34
1,668,878
Sep 17, 2026
55.56
56.80
54.26
56.15
56.15
1,571,230
Sep 16, 2026
53.80
57.10
51.66
55.19
55.19
2,596,609
Sep 15, 2026
54.14
54.53
52.82
53.79
53.79
983,195
Sep 11, 2026
54.00
55.40
53.10
54.15
54.15
1,394,247
Sep 10, 2026
55.01
55.59
54.20
54.34
54.34
782,143
Sep 9, 2026
55.48
55.92
54.80
55.25
55.25
713,513
Sep 8, 2026
56.20
56.36
55.20
55.44
55.44
536,646
Sep 7, 2026
56.25
56.80
56.00
56.20
56.20
457,673
Sep 4, 2026
56.79
57.40
55.56
56.12
56.12
1,070,574
Sep 3, 2026
57.06
57.77
55.96
56.25
56.25
680,701
Sep 2, 2026
57.30
57.50
56.60
56.95
56.95
647,310
Sep 1, 2026
58.48
61.00
56.50
57.41
57.41
1,843,770
Aug 31, 2026
59.01
59.25
58.25
58.47
58.47
589,326
Aug 28, 2026
60.14
60.22
59.30
59.43
59.43
358,522
Aug 27, 2026
61.17
61.19
59.57
59.84
59.84
376,445
Aug 26, 2026
62.40
62.44
60.50
60.72
60.72
691,986
Aug 25, 2026
59.17
62.24
58.90
61.52
61.52
3,357,809
Aug 24, 2026
58.64
59.37
58.56
58.88
58.88
788,588
Aug 21, 2026
59.81
60.14
58.21
58.62
58.62
900,931
Aug 20, 2026
59.55
60.39
59.45
59.52
59.52
552,700
Aug 19, 2026
60.53
60.67
59.40
59.68
59.68
410,587
Aug 18, 2026
59.70
61.08
59.50
60.71
60.71
1,074,956
Aug 17, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
60.55
60.88
60.00
60.18
60.18
513,280
Aug 14, 2026
61.05
61.22
60.45
60.54
60.04
452,173
Aug 13, 2026
61.01
61.42
60.75
60.94
60.44
729,173
Aug 12, 2026
64.00
64.01
60.39
60.71
60.21
2,262,213
Aug 11, 2026
63.82
64.56
61.20
63.27
62.75
1,185,266
Aug 10, 2026
63.35
64.54
63.06
63.82
63.29
679,153
Aug 7, 2026
63.45
63.71
63.20
63.33
62.81
427,568
Aug 6, 2026
64.00
64.00
63.21
63.45
62.93
465,980
Aug 5, 2026
64.39
64.54
63.39
63.52
63.00
453,914
Aug 4, 2026
63.40
64.60
63.30
63.75
63.22
725,345
Aug 3, 2026
63.29
63.94
63.12
63.40
62.88
744,582
Jul 31, 2026
62.00
65.30
61.96
62.97
62.45
3,050,273
Jul 30, 2026
62.42
62.85
61.49
61.96
61.45
638,684
Jul 29, 2026
62.81
63.72
62.68
62.87
62.35
634,965
Jul 28, 2026
62.75
63.30
62.44
62.68
62.16
569,789
Jul 27, 2026
63.19
63.93
62.55
62.71
62.19
649,761
Jul 24, 2026
62.20
63.43
61.53
62.99
62.47
621,323
Jul 23, 2026
62.80
63.79
62.20
62.53
62.01
614,823
Jul 22, 2026
63.88
64.19
62.60
62.86
62.34
933,010
Jul 21, 2026
63.90
64.20
63.35
63.46
62.94
670,263
Jul 20, 2026
64.54
64.68
63.60
63.92
63.39
683,641
Jul 17, 2026
65.11
65.14
64.00
64.37
63.84
813,716
Jul 16, 2026
65.50
65.50
64.21
65.11
64.57
999,525
Jul 15, 2026
65.99
65.99
64.40
64.96
64.42
1,817,322
Jul 14, 2026
64.94
69.20
64.15
66.25
65.70
4,456,642
Jul 13, 2026
64.70
65.20
64.10
64.74
64.21
656,365
Jul 10, 2026
65.42
65.50
64.41
64.99
64.45
1,189,305
Jul 9, 2026
63.49
67.80
62.71
64.81
64.27
2,877,488
Jul 8, 2026
65.00
65.00
62.28
62.81
62.29
1,499,670
Jul 7, 2026
65.50
65.50
64.39
64.75
64.22
701,470
Jul 6, 2026
66.06
66.29
65.01
65.22
64.68
1,059,157
Jul 3, 2026
67.15
67.59
66.02
66.33
65.78
2,444,000
Jul 2, 2026
64.00
69.35
64.00
67.88
67.32
24,523,989
Jul 1, 2026
63.70
64.94
63.63
63.80
63.27
946,909
Jun 30, 2026
63.80
64.42
63.10
63.70
63.17
897,571
Jun 29, 2026
64.12
64.45
62.86
63.52
63.00
1,172,829
Jun 25, 2026
65.00
65.69
64.22
64.45
63.92
1,010,971
Jun 24, 2026
65.06
65.47
64.30
64.94
64.40
911,544
Jun 23, 2026
66.37
66.86
64.56
64.88
64.34
1,255,055
Jun 22, 2026
66.05
67.35
66.05
66.60
66.05
1,507,672
Jun 19, 2026
66.00
66.78
65.22
65.95
65.41
1,569,197
Jun 18, 2026
66.35
66.83
65.56
65.95
65.41
1,182,545
Jun 17, 2026
66.44
66.84
65.60
65.86
65.32
1,362,118
Jun 16, 2026
65.89
66.47
65.05
65.76
65.22
1,546,258
Jun 15, 2026
65.65
66.74
65.10
65.30
64.76
1,835,675
Jun 12, 2026
64.50
65.12
63.60
64.65
64.12
2,114,459
Jun 11, 2026
63.51
64.18
62.87
63.28
62.76
1,446,753
Jun 10, 2026
65.78
66.00
63.12
64.00
63.47
2,914,024
Jun 9, 2026
66.01
66.09
65.02
65.36
64.82
2,479,117
Jun 8, 2026
65.00
67.29
64.47
65.43
64.89
4,094,673
Jun 5, 2026
66.13
68.09
65.80
66.21
65.66
5,639,948
Jun 4, 2026
69.61
69.61
65.60
66.13
65.58
10,365,215
Jun 3, 2026
64.22
71.40
62.87
69.62
69.05
25,067,911
Jun 2, 2026
65.90
66.60
63.30
63.79
63.26
7,754,112
Jun 1, 2026
69.91
70.69
65.01
66.18
65.63
13,256,751
May 29, 2026
69.01
76.00
66.55
69.60
69.03
53,043,771
May 27, 2026
74.85
86.40
74.74
81.05
80.38
30,630,060
May 26, 2026
73.73
76.40
73.00
74.17
73.56
3,122,094
May 25, 2026
73.25
74.00
72.20
73.26
72.65
1,469,988
May 22, 2026
73.10
73.67
71.50
72.76
72.16
1,554,729
May 21, 2026
71.95
73.99
70.92
73.16
72.56
2,509,214
May 20, 2026
68.65
71.55
68.01
71.13
70.54
2,412,994
May 19, 2026
68.44
70.44
68.00
69.56
68.99
2,379,424
May 18, 2026
69.49
69.90
66.32
67.59
67.03
2,099,594
May 15, 2026
71.75
77.25
68.25
69.35
68.78
9,572,063
May 14, 2026
71.75
72.85
70.42
72.06
71.46
1,589,323
May 13, 2026
72.76
73.13
71.11
72.10
71.50
2,021,951
May 12, 2026
74.54
75.00
71.80
72.14
71.54
1,915,836
May 11, 2026
77.45
77.45
74.08
74.53
73.91
2,000,381
May 8, 2026
79.00
79.77
76.30
77.65
77.01
4,483,640
May 7, 2026
79.75
81.35
78.19
79.82
79.16
7,635,976
May 6, 2026
72.78
81.20
68.16
78.92
78.27
32,327,597
May 5, 2026
71.50
71.58
69.40
70.43
69.85
1,626,332
May 4, 2026
71.20
72.40
70.41
70.97
70.38
1,219,323
Apr 30, 2026
72.74
72.79
69.50
71.18
70.59
2,178,747
Apr 29, 2026
74.00
75.48
72.06
72.43
71.83
2,471,983
Apr 28, 2026
75.12
76.80
72.10
73.34
72.73
3,334,071
Apr 27, 2026
77.00
78.34
75.05
75.44
74.82
5,512,705
Apr 24, 2026
80.88
83.48
74.60
76.69
76.06
42,334,644
Apr 23, 2026
66.50
81.60
65.00
81.60
80.93
60,297,916
Apr 22, 2026
62.10
69.50
61.80
68.00
67.44
8,836,681
Apr 21, 2026
61.70
62.89
61.40
61.68
61.17
928,395
Apr 20, 2026
61.50
62.56
59.73
61.60
61.09
1,388,883
Apr 17, 2026
61.40
62.04
59.50
60.64
60.14
1,077,541
Apr 16, 2026
61.97
62.37
59.94
61.23
60.72
1,039,118
Apr 15, 2026
58.80
62.89
58.53
61.33
60.82
1,902,071
Apr 13, 2026
57.50
58.59
55.81
57.81
57.33
692,226
Apr 10, 2026
58.50
59.60
57.90
58.36
57.88
794,320
Apr 9, 2026
58.86
59.14
57.11
58.20
57.72
936,701
Apr 8, 2026
58.81
59.50
56.99
58.90
58.41
2,149,726
Apr 7, 2026
55.04
57.59
53.71
56.39
55.92
1,680,924
Apr 6, 2026
56.00
56.02
54.21
55.04
54.59
1,211,296
Apr 2, 2026
53.00
56.94
51.87
55.78
55.32
1,895,514
Apr 1, 2026
50.90
56.80
50.66
54.31
53.86
3,025,593
Mar 30, 2026
54.00
54.26
48.30
49.34
48.93
4,826,571
Mar 27, 2026
53.40
57.70
50.50
55.42
54.96
4,875,240
Mar 25, 2026
52.08
54.15
52.08
53.68
53.24
2,484,317
Mar 24, 2026
51.40
52.40
50.71
52.01
51.58
1,624,505
Mar 23, 2026
52.50
53.09
50.10
50.49
50.07
2,344,608
Mar 20, 2026
53.90
55.19
53.50
53.89
53.44
1,226,446
Mar 19, 2026
54.61
54.65
53.36
53.68
53.24
1,698,443
Mar 18, 2026
52.95
56.30
52.95
55.28
54.82
1,874,141
Mar 17, 2026
53.51
53.92
52.60
52.93
52.49
1,355,697
Mar 16, 2026
55.00
55.00
52.20
53.37
52.93
1,660,219
Mar 13, 2026
55.45
56.29
54.54
55.00
54.55
1,527,112
Mar 12, 2026
56.10
57.07
54.81
55.34
54.88
1,398,372
Mar 11, 2026
56.42
58.19
56.22
56.93
56.46
948,054
Mar 10, 2026
56.50
56.67
55.02
56.43
55.96
1,676,366
Mar 9, 2026
57.00
57.60
54.75
55.11
54.65
1,676,889
Mar 6, 2026
58.17
58.95
58.10
58.59
58.11
623,498
Mar 5, 2026
58.10
58.80
57.75
58.42
57.94
836,346
Mar 4, 2026
58.69
59.08
57.80
58.07
57.59
812,805
Mar 2, 2026
58.88
60.75
58.88
59.35
58.86
1,335,481
Feb 27, 2026
62.31
62.31
60.92
61.27
60.76
1,236,469
Feb 26, 2026
62.15
62.86
61.80
62.31
61.80
888,430
Feb 25, 2026
62.50
62.50
61.40
62.21
61.70
1,255,097
Feb 24, 2026
64.77
64.77
61.82
61.98
61.47
1,655,246
Feb 23, 2026
65.32
65.98
64.00
64.60
64.07
882,451
Feb 20, 2026
66.35
66.60
65.05
65.44
64.90
407,780
Feb 19, 2026
67.19
67.24
66.00
66.35
65.80
478,126
Feb 18, 2026
67.98
68.37
67.03
67.12
66.57
403,608
Feb 17, 2026
67.33
68.95
67.16
68.03
67.47
505,831
Feb 16, 2026
68.38
68.38
66.15
67.63
67.07
931,100
Feb 13, 2026
67.89
69.74
66.20
68.38
67.82
987,305
Feb 12, 2026
69.20
70.49
67.90
68.23
67.67
803,007
Feb 11, 2026
70.16
70.39
68.71
69.13
68.56
652,395
Feb 10, 2026
68.10
71.58
67.69
70.09
69.51
2,304,741
Feb 9, 2026
65.99
68.39
65.56
68.24
67.68
1,591,303
Feb 6, 2026
65.00
65.98
63.81
65.88
65.34
759,545
Feb 5, 2026
65.25
65.75
64.43
65.00
64.46
513,168
Feb 4, 2026
63.77
65.60
63.47
65.34
64.80
813,373
Feb 3, 2026
64.54
64.90
63.20
63.82
63.29
837,239
Feb 2, 2026
64.03
64.50
62.00
62.90
62.38
770,075
Jan 30, 2026
63.35
64.97
62.30
64.52
63.99
893,704
Jan 29, 2026
64.05
64.75
63.36
63.52
63.00
794,532
Jan 28, 2026
63.74
64.44
63.29
64.05
63.52
757,060
Jan 27, 2026
64.36
64.37
62.00
62.87
62.35
1,230,701
Jan 23, 2026
67.85
67.85
63.80
64.07
63.54
1,139,261
Jan 22, 2026
66.00
67.10
66.00
66.28
65.73
538,806
Jan 21, 2026
67.00
67.00
64.01
65.81
65.27
1,564,643
Jan 20, 2026
67.90
68.00
66.20
66.80
66.25
1,159,646
Jan 19, 2026
69.02
69.78
67.85
67.90
67.34
996,657
Jan 16, 2026
71.50
71.50
69.20
69.92
69.34
2,367,635
Jan 15, 2026
72.74
72.74
72.74
72.74
72.14
-
Jan 14, 2026
69.65
73.60
69.64
72.74
72.14
4,680,088
Jan 13, 2026
67.33
71.69
67.31
69.32
68.75
4,105,393
Jan 12, 2026
67.60
67.77
65.31
67.15
66.60
1,220,936
Jan 9, 2026
68.15
68.27
67.46
67.59
67.03
652,665
Jan 8, 2026
69.25
69.36
68.30
68.49
67.92
459,664
Jan 7, 2026
69.58
69.70
69.06
69.25
68.68
426,685
Jan 6, 2026
69.75
69.95
68.94
69.25
68.68
456,585
Jan 5, 2026
70.47
71.50
69.55
69.75
69.17
705,765
Jan 2, 2026
69.99
70.80
69.63
70.47
69.89
781,125
Jan 1, 2026
69.74
70.63
69.42
69.71
69.13
538,067
Dec 31, 2025
69.18
70.19
69.18
69.77
69.19
441,854
Dec 30, 2025
69.41
69.48
68.79
69.18
68.61
378,471
Dec 29, 2025
69.87
70.40
69.20
69.39
68.82
541,886
Dec 26, 2025
71.10
71.31
70.00
70.17
69.59
376,917
Dec 24, 2025
71.50
72.10
70.63
71.20
70.61
596,984
Dec 23, 2025
71.00
71.90
70.58
71.49
70.90
632,784
Dec 22, 2025
69.69
71.20
69.49
70.87
70.28
763,986
Dec 19, 2025
69.00
70.00
68.89
69.29
68.72
633,040
Dec 18, 2025
70.20
70.32
68.57
68.92
68.35
733,417
Dec 17, 2025
71.80
72.10
70.00
70.31
69.73
657,194
Dec 16, 2025
71.70
72.79
71.12
71.90
71.31
1,017,022
Dec 15, 2025
70.20
72.60
69.82
71.86
71.27
1,575,391
Dec 12, 2025
70.30
71.50
70.00
70.29
69.71
1,053,403
Dec 11, 2025
71.80
71.80
70.00
70.26
69.68
913,044
Dec 10, 2025
71.68
73.40
70.53
71.83
71.24
2,458,586
Dec 9, 2025
67.02
72.28
66.22
71.68
71.09
3,372,804
Dec 8, 2025
70.20
70.45
66.15
67.53
66.97
3,230,278
Dec 5, 2025
70.00
73.60
69.51
70.20
69.62
10,484,881
Dec 4, 2025
66.59
71.79
65.80
68.30
67.74
11,673,535
Dec 3, 2025
67.57
67.73
66.30
66.59
66.04
782,506
Dec 2, 2025
68.80
68.80
67.30
67.57
67.01
838,008
Dec 1, 2025
69.00
71.14
68.64
68.88
68.31
1,080,592
Nov 28, 2025
69.09
69.35
68.16
68.58
68.01
779,080
Nov 27, 2025
68.35
69.59
68.11
69.07
68.50
936,070
Nov 26, 2025
67.75
68.90
67.68
67.98
67.42
1,439,628
Nov 25, 2025
67.92
68.52
67.51
67.70
67.14
815,363
Nov 24, 2025
69.11
69.60
67.62
68.01
67.45
1,291,856
Nov 21, 2025
70.22
70.40
69.00
69.11
68.54
849,133
Nov 20, 2025
70.74
71.46
70.00
70.22
69.64
889,514
Nov 19, 2025
71.57
71.84
70.37
70.55
69.97
883,957
Nov 18, 2025
72.49
72.67
71.50
71.57
70.98
544,797
Nov 17, 2025
71.79
72.76
71.79
72.35
71.75
556,967
Nov 14, 2025
73.70
73.70
71.10
71.78
71.19
617,199
Nov 13, 2025
73.10
73.64
71.68
71.84
71.25
1,033,145
Nov 12, 2025
71.84
73.75
71.84
72.90
72.30
825,750
Nov 11, 2025
72.15
72.46
71.00
71.61
71.02
1,118,975
Nov 10, 2025
73.75
74.15
72.00
72.13
71.53
895,748
Nov 7, 2025
75.11
75.18
73.10
73.75
73.14
1,027,749
Nov 6, 2025
77.00
77.25
75.00
75.11
74.49
904,863
Nov 4, 2025
77.00
77.46
76.80
76.83
76.20
620,846
Nov 3, 2025
77.76
77.91
76.88
76.95
76.31
724,390
