UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.35 +1.45 (+1.77%) GOLD FUTURES
2,336.70 -9.70 (-0.41%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,226.01 -193.20 (-0.36%)
Delta Corp Limited (DELTACORP.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:52PM IST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 122.00 | 123.50 | 120.50 | 122.75 | 122.75 | 222,284 |
| 22 Apr 2024 | 122.55 | 122.90 | 120.70 | 121.45 | 121.45 | 48,403 |
| 19 Apr 2024 | 120.45 | 121.10 | 118.55 | 120.30 | 120.30 | 174,096 |
| 18 Apr 2024 | 122.20 | 123.50 | 121.05 | 121.55 | 121.55 | 98,717 |
| 16 Apr 2024 | 121.10 | 123.15 | 120.25 | 122.15 | 122.15 | 115,027 |
| 15 Apr 2024 | 120.15 | 124.00 | 119.25 | 121.30 | 121.30 | 323,299 |
| 12 Apr 2024 | 124.40 | 126.40 | 123.50 | 124.35 | 124.35 | 147,620 |
| 10 Apr 2024 | 125.00 | 125.50 | 123.55 | 124.00 | 124.00 | 96,335 |
| 09 Apr 2024 | 126.95 | 127.20 | 123.90 | 124.55 | 124.55 | 222,909 |
| 08 Apr 2024 | 125.40 | 127.70 | 125.40 | 126.20 | 126.20 | 160,126 |
| 05 Apr 2024 | 124.10 | 126.30 | 123.10 | 125.15 | 125.15 | 302,620 |
| 04 Apr 2024 | 124.55 | 126.45 | 123.65 | 124.00 | 124.00 | 301,882 |
| 03 Apr 2024 | 123.05 | 125.50 | 122.70 | 123.80 | 123.80 | 264,045 |
| 02 Apr 2024 | 122.65 | 125.15 | 121.90 | 123.00 | 123.00 | 406,327 |
| 01 Apr 2024 | 112.25 | 126.10 | 112.25 | 124.85 | 124.85 | 1,255,273 |
| 28 Mar 2024 | 113.30 | 116.10 | 110.00 | 110.65 | 110.65 | 1,028,636 |
| 27 Mar 2024 | 117.60 | 119.55 | 112.55 | 113.25 | 113.25 | 392,669 |
| 26 Mar 2024 | 119.80 | 120.50 | 117.00 | 117.60 | 117.60 | 752,782 |
| 22 Mar 2024 | 121.15 | 122.70 | 120.00 | 120.30 | 120.30 | 206,524 |
| 21 Mar 2024 | 121.05 | 123.75 | 120.50 | 121.10 | 121.10 | 231,056 |
| 20 Mar 2024 | 122.00 | 123.75 | 119.60 | 120.00 | 120.00 | 286,507 |
| 19 Mar 2024 | 123.90 | 125.30 | 121.10 | 121.90 | 121.90 | 305,239 |
| 18 Mar 2024 | 125.00 | 126.65 | 123.00 | 123.50 | 123.50 | 273,749 |
| 15 Mar 2024 | 123.75 | 127.80 | 122.90 | 124.50 | 124.50 | 227,920 |
| 14 Mar 2024 | 118.50 | 124.30 | 117.35 | 122.90 | 122.90 | 539,285 |
| 13 Mar 2024 | 129.20 | 130.50 | 117.10 | 118.30 | 118.30 | 860,942 |
| 12 Mar 2024 | 134.30 | 134.30 | 128.00 | 128.85 | 128.85 | 397,142 |
| 11 Mar 2024 | 136.55 | 136.95 | 132.05 | 132.85 | 132.85 | 297,697 |
| 07 Mar 2024 | 136.05 | 139.70 | 136.00 | 136.55 | 136.55 | 208,672 |
| 06 Mar 2024 | 139.20 | 139.50 | 134.60 | 135.90 | 135.90 | 103,988 |
| 05 Mar 2024 | 137.30 | 139.95 | 137.00 | 138.70 | 138.70 | 177,652 |
| 04 Mar 2024 | 138.95 | 140.25 | 137.05 | 137.65 | 137.65 | 200,164 |
| 01 Mar 2024 | 137.70 | 139.75 | 137.70 | 138.55 | 138.55 | 242,925 |
| 29 Feb 2024 | 138.35 | 143.75 | 134.95 | 135.75 | 135.75 | 526,063 |
| 28 Feb 2024 | 146.65 | 148.20 | 136.05 | 139.30 | 139.30 | 242,680 |
| 27 Feb 2024 | 151.30 | 151.75 | 146.20 | 146.75 | 146.75 | 396,702 |
| 26 Feb 2024 | 146.25 | 151.85 | 145.45 | 149.50 | 149.50 | 1,802,959 |
| 23 Feb 2024 | 142.75 | 147.05 | 142.75 | 146.60 | 146.60 | 444,006 |
| 22 Feb 2024 | 142.95 | 143.95 | 139.50 | 142.85 | 142.85 | 142,167 |
| 21 Feb 2024 | 145.80 | 147.10 | 141.40 | 142.50 | 142.50 | 198,033 |
| 20 Feb 2024 | 147.85 | 151.50 | 143.60 | 144.20 | 144.20 | 391,299 |
| 19 Feb 2024 | 140.25 | 146.75 | 140.25 | 145.80 | 145.80 | 523,017 |
| 16 Feb 2024 | 139.65 | 141.85 | 139.65 | 140.15 | 140.15 | 75,433 |
| 15 Feb 2024 | 139.95 | 141.40 | 138.60 | 139.10 | 139.10 | 74,454 |
| 14 Feb 2024 | 137.20 | 140.85 | 135.35 | 138.40 | 138.40 | 117,010 |
| 13 Feb 2024 | 136.55 | 139.10 | 135.05 | 136.95 | 136.95 | 275,593 |
| 12 Feb 2024 | 141.75 | 142.50 | 137.05 | 137.90 | 137.90 | 284,225 |
| 09 Feb 2024 | 145.05 | 147.00 | 138.15 | 140.95 | 140.95 | 706,696 |
| 08 Feb 2024 | 152.15 | 152.90 | 144.05 | 144.90 | 144.90 | 743,553 |
| 07 Feb 2024 | 137.15 | 154.35 | 135.25 | 151.75 | 151.75 | 2,439,892 |
| 06 Feb 2024 | 134.45 | 137.50 | 132.30 | 136.65 | 136.65 | 545,790 |
| 05 Feb 2024 | 138.40 | 138.60 | 132.00 | 133.95 | 133.95 | 400,073 |
| 02 Feb 2024 | 138.05 | 140.95 | 137.25 | 137.60 | 137.60 | 304,734 |
| 01 Feb 2024 | 140.00 | 142.00 | 136.80 | 137.40 | 137.40 | 307,760 |
| 31 Jan 2024 | 139.60 | 141.55 | 139.40 | 140.65 | 140.65 | 305,682 |
| 30 Jan 2024 | 139.25 | 142.35 | 138.05 | 138.95 | 138.95 | 173,036 |
| 29 Jan 2024 | 138.40 | 140.80 | 137.10 | 138.40 | 138.40 | 291,785 |
| 25 Jan 2024 | 138.25 | 139.90 | 136.35 | 138.00 | 138.00 | 119,711 |
| 24 Jan 2024 | 141.00 | 142.50 | 134.35 | 137.05 | 137.05 | 518,897 |
| 23 Jan 2024 | 146.75 | 146.75 | 139.00 | 140.25 | 140.25 | 374,395 |
| 19 Jan 2024 | 145.20 | 146.70 | 144.00 | 144.60 | 144.60 | 79,785 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 147.25 | 149.25 | 145.60 | 146.40 | 146.40 | 309,531 |
| 16 Jan 2024 | 149.20 | 151.65 | 147.35 | 149.90 | 149.90 | 160,063 |
| 15 Jan 2024 | 154.00 | 154.00 | 148.80 | 149.15 | 149.15 | 410,768 |
| 12 Jan 2024 | 155.45 | 155.65 | 151.80 | 152.20 | 152.20 | 382,533 |
| 11 Jan 2024 | 155.10 | 157.90 | 150.30 | 155.60 | 155.60 | 1,465,658 |
| 10 Jan 2024 | 146.15 | 155.45 | 142.95 | 154.35 | 154.35 | 1,921,824 |
| 09 Jan 2024 | 151.15 | 153.35 | 149.00 | 150.70 | 150.70 | 319,580 |
| 08 Jan 2024 | 153.00 | 154.85 | 149.10 | 150.40 | 150.40 | 333,389 |
| 05 Jan 2024 | 156.10 | 156.90 | 151.05 | 152.25 | 152.25 | 599,882 |
| 04 Jan 2024 | 155.75 | 158.55 | 155.00 | 156.05 | 156.05 | 208,338 |
| 03 Jan 2024 | 156.60 | 158.50 | 155.10 | 155.70 | 155.70 | 546,919 |
| 02 Jan 2024 | 152.15 | 159.75 | 150.50 | 156.65 | 156.65 | 1,024,979 |
| 01 Jan 2024 | 145.90 | 154.55 | 144.75 | 151.40 | 151.40 | 676,694 |
| 29 Dec 2023 | 143.90 | 148.80 | 143.10 | 145.90 | 145.90 | 717,152 |
| 28 Dec 2023 | 148.20 | 150.05 | 141.75 | 143.90 | 143.90 | 562,747 |
| 27 Dec 2023 | 146.50 | 148.50 | 144.55 | 147.20 | 147.20 | 278,796 |
| 26 Dec 2023 | 143.50 | 146.25 | 140.50 | 145.15 | 145.15 | 485,590 |
| 22 Dec 2023 | 142.05 | 143.55 | 140.30 | 143.15 | 143.15 | 546,569 |
| 21 Dec 2023 | 138.20 | 141.95 | 135.35 | 141.60 | 141.60 | 489,824 |
| 20 Dec 2023 | 146.95 | 146.95 | 137.20 | 138.25 | 138.25 | 506,990 |
| 19 Dec 2023 | 144.05 | 152.40 | 143.55 | 145.70 | 145.70 | 2,966,806 |
| 18 Dec 2023 | 140.95 | 142.75 | 139.10 | 142.05 | 142.05 | 564,675 |
| 15 Dec 2023 | 138.15 | 142.85 | 138.15 | 140.15 | 140.15 | 794,777 |
| 14 Dec 2023 | 138.25 | 139.50 | 137.20 | 137.90 | 137.90 | 422,866 |
| 13 Dec 2023 | 139.75 | 139.75 | 136.45 | 137.20 | 137.20 | 102,824 |
| 12 Dec 2023 | 137.40 | 138.60 | 137.10 | 137.55 | 137.55 | 439,562 |
| 11 Dec 2023 | 137.45 | 138.40 | 135.60 | 136.90 | 136.90 | 497,946 |
| 08 Dec 2023 | 141.40 | 141.40 | 136.80 | 137.30 | 137.30 | 860,606 |
| 07 Dec 2023 | 145.40 | 145.45 | 139.10 | 139.75 | 139.75 | 2,411,218 |
| 06 Dec 2023 | 140.05 | 140.90 | 138.50 | 138.95 | 138.95 | 277,567 |
| 05 Dec 2023 | 141.95 | 141.95 | 138.30 | 139.60 | 139.60 | 455,806 |
| 04 Dec 2023 | 148.20 | 148.20 | 139.45 | 140.35 | 140.35 | 2,500,627 |
| 01 Dec 2023 | 146.85 | 154.15 | 144.30 | 146.00 | 146.00 | 4,445,561 |
| 30 Nov 2023 | 134.95 | 147.30 | 133.70 | 142.65 | 142.65 | 367,014 |
| 29 Nov 2023 | 132.80 | 135.95 | 132.80 | 133.95 | 133.95 | 892,750 |
| 28 Nov 2023 | 136.95 | 137.45 | 133.60 | 133.90 | 133.90 | 359,347 |
| 24 Nov 2023 | 136.05 | 140.10 | 135.70 | 136.90 | 136.90 | 180,489 |
| 23 Nov 2023 | 138.80 | 139.95 | 134.50 | 136.40 | 136.40 | 445,385 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.