Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Delta Manufacturing Limited (DELTAMAGNT.NS)

59.45
-0.36
(-0.60%)
At close: April 30 at 3:28:41 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202560.9962.0057.3159.4559.45633
Apr 29, 202562.4562.4559.6159.8159.81623
Apr 28, 202565.4565.4562.2262.7162.713,237
Apr 25, 202566.9966.9962.3765.5065.501,055
Apr 24, 202566.0066.0063.5065.6665.66382
Apr 23, 202564.4064.7261.2663.3463.344,350
Apr 22, 202560.0063.0058.6062.4262.423,986
Apr 21, 202562.6062.6060.5660.9160.911,421
Apr 17, 202561.8862.5560.2661.2661.263,963
Apr 16, 202564.0064.0059.3259.6359.631,105
Apr 15, 202560.0063.4358.4261.9861.981,610
Apr 11, 202562.8562.8558.5560.8960.892,066
Apr 9, 202557.3061.0057.3061.0061.00562
Apr 8, 202560.1861.4558.5060.0060.00394
Apr 7, 202558.7161.4058.7158.7158.714,019
Apr 4, 202562.0062.9959.3461.8161.816,173
Apr 3, 202562.6862.7458.5062.4762.475,909
Apr 2, 202559.0160.0057.8159.7659.761,042
Apr 1, 202556.7557.9056.4157.3657.362,445
Mar 28, 202558.0058.0055.2555.6055.606,142
Mar 27, 202561.5061.5056.5456.6856.6812,968
Mar 26, 202561.0062.0059.5059.5259.526,412
Mar 25, 202564.0064.0060.9861.3261.328,702
Mar 24, 202567.9067.9062.5064.1964.1953,653
Mar 21, 202564.8065.1262.0265.1165.1147,562
Mar 20, 202559.0762.0259.0762.0262.0237,496
Mar 19, 202559.2359.2358.0059.0759.0740,571
Mar 18, 202557.7057.7057.7057.7057.70-
Mar 17, 202559.8960.0056.8957.7057.7016,736
Mar 13, 202561.9763.7059.8959.8959.8910,408
Mar 12, 202565.0065.0059.5563.0563.052,248
Mar 11, 202563.0063.0062.5062.5362.534,081
Mar 10, 202565.3369.8864.0065.0665.063,703
Mar 7, 202566.0069.8364.0566.9866.981,485
Mar 6, 202560.6866.6460.6866.5166.514,049
Mar 5, 202560.8063.4758.2563.4763.4713,363
Mar 4, 202561.7561.7559.0060.4560.454,283
Mar 3, 202562.8563.1659.7060.0960.094,465
Feb 28, 202563.4563.7562.4062.8562.853,114
Feb 27, 202568.0068.0062.0563.8263.822,364
Feb 25, 202565.9065.9964.7564.9764.973,463
Feb 24, 202567.6467.6464.2565.9565.957,325
Feb 21, 202573.0073.0066.5467.6467.645,240
Feb 20, 202572.0073.5969.0170.0570.0519,193
Feb 19, 202564.6673.8964.6070.0870.089,549
Feb 18, 202569.0670.1663.5065.6365.6313,019
Feb 17, 202574.5974.7668.7069.0669.0614,736
Feb 14, 202578.1878.8974.0074.7674.769,878
Feb 13, 202581.0081.8976.6578.1878.1812,992
Feb 12, 202588.6988.6976.0277.2477.2449,804
Feb 11, 202594.4694.6085.0087.6587.6511,399
Feb 10, 202590.3095.4990.3093.4493.442,976
Feb 7, 202594.2095.2191.3593.1293.125,389
Feb 6, 202596.6096.6093.2293.7593.752,468
Feb 5, 202597.4898.7494.0294.6994.6918,842
Feb 4, 202599.1499.1496.3296.3996.394,121
Feb 3, 202598.0799.5994.1097.7297.729,531
Feb 1, 202598.9699.8996.0098.0798.077,800
Jan 31, 202597.4698.6993.5196.3196.3117,631
Jan 30, 202598.03100.9095.4796.0096.0018,459
Jan 29, 2025101.99101.9997.8299.0599.05788
Jan 28, 202597.30101.0393.8698.1998.193,739
Jan 27, 2025100.80100.8096.6597.4397.433,503
Jan 24, 2025103.69103.6998.60100.37100.377,093
Jan 23, 2025100.09107.89100.09101.75101.758,146
Jan 22, 2025105.33105.3398.77101.15101.159,654
Jan 21, 2025111.00111.00104.36104.64104.646,808
Jan 20, 2025103.29105.79102.50104.65104.658,143
Jan 17, 2025103.45104.6299.01103.28103.2811,053
Jan 16, 2025105.70107.3997.35101.18101.1844,128
Jan 15, 2025105.31109.18103.55104.12104.126,029
Jan 14, 2025100.41105.9099.51103.64103.649,496
Jan 13, 2025101.11103.8198.3798.8098.8016,340
Jan 10, 2025108.35108.51101.35103.11103.1116,623
Jan 9, 2025108.95110.03106.11107.20107.208,904
Jan 8, 2025115.00115.00107.02107.99107.997,693
Jan 7, 2025104.88115.79104.20111.74111.7431,889
Jan 6, 2025113.40113.40102.00103.56103.5610,985
Jan 3, 2025118.90118.90110.00111.94111.9412,568
Jan 2, 2025112.84119.67110.61115.05115.0532,554
Jan 1, 2025108.19118.00107.81114.54114.5437,025
Dec 31, 2024107.64121.69101.11108.37108.3789,339
Dec 30, 2024107.50107.50104.21106.14106.146,954
Dec 27, 2024109.87109.87105.00105.67105.678,479
Dec 26, 2024110.91113.50106.11107.40107.4016,605
Dec 24, 2024106.69124.74103.50112.34112.34237,166
Dec 23, 2024109.90109.90102.10103.95103.959,743
Dec 20, 2024112.17114.71107.20108.31108.318,255
Dec 19, 2024110.70116.00109.37112.17112.1719,732
Dec 18, 2024119.34119.90110.20111.52111.5213,698
Dec 17, 2024118.47120.14115.61117.62117.626,921
Dec 16, 2024124.90124.90116.15117.32117.3211,799
Dec 13, 2024115.70122.79113.94116.50116.5017,428
Dec 12, 2024121.70121.70116.15116.74116.747,662
Dec 11, 2024124.10124.10120.00120.54120.5419,312
Dec 10, 2024125.05130.00119.00123.04123.0468,629
Dec 9, 2024124.00135.00123.62125.69125.69100,511
Dec 6, 2024121.90123.55121.90122.33122.3328,764
Dec 5, 2024119.60125.65119.30120.88120.8881,857
Dec 4, 2024123.55123.99119.00119.86119.86133,049
Dec 3, 2024112.52136.04111.03125.50125.501,258,128
Dec 2, 2024106.28119.00103.20113.37113.37164,251
Nov 29, 2024107.89109.89104.10105.27105.2726,466
Nov 28, 2024107.90108.49104.60104.95104.9517,955
Nov 27, 2024113.00113.50106.90108.43108.4373,193
Nov 26, 202499.99113.3597.01111.09111.09295,803
Nov 25, 202493.11101.0093.1199.7599.7580,571
Nov 22, 202495.7995.7992.5694.8794.8714,017
Nov 21, 202492.9595.0090.0194.1594.1527,032
Nov 19, 202490.1297.0089.0191.1991.1920,394
Nov 18, 202491.0091.1889.9390.1290.121,306
Nov 14, 202488.6092.6788.6090.0590.0513,101
Nov 13, 202494.8094.8090.0090.8090.8011,751
Nov 12, 202490.94101.9090.0292.6292.6265,364
Nov 11, 202491.0092.3989.7190.9990.993,484
Nov 8, 202491.3292.8590.6992.1592.152,521
Nov 7, 202491.0093.1990.2590.9190.919,203
Nov 6, 202490.3097.7290.2592.0692.064,756
Nov 5, 202487.0192.6986.7090.3090.307,500
Nov 4, 202492.7092.9587.7089.9889.987,775
Nov 1, 202492.4992.4990.8091.3691.361,122
Oct 31, 202492.0092.0088.3690.6490.644,226
Oct 30, 202487.7292.3887.7291.1891.188,609
Oct 29, 202491.5091.5086.1089.3289.329,654
Oct 28, 202494.8094.8085.8087.1187.1116,567
Oct 25, 202490.7093.9288.0089.6089.6013,887
Oct 24, 202493.7893.9389.5090.2590.2517,205
Oct 23, 202490.8494.0090.8492.4292.429,815
Oct 22, 202497.1297.1288.8290.8490.8420,053
Oct 21, 202499.70100.0395.0095.4195.4124,882
Oct 18, 2024102.80102.8097.0098.2998.2927,582
Oct 17, 202498.00103.9098.00101.27101.2723,979
Oct 16, 2024101.00102.4298.0098.7898.7830,597
Oct 15, 2024104.99104.9998.60100.90100.90117,630
Oct 14, 202492.40113.1092.40107.26107.26585,282
Oct 11, 202496.8596.8593.5094.2594.252,936
Oct 10, 202494.0498.7894.0495.8295.823,368
Oct 9, 202492.0598.9090.9196.9796.978,379
Oct 8, 202489.9592.9987.5192.0592.053,186
Oct 7, 202497.0097.0089.0090.5790.5710,275
Oct 4, 202496.1596.2893.3194.0794.077,010
Oct 3, 202495.7297.7092.4193.9493.9418,940
Oct 1, 202496.4298.9095.1096.1096.108,789
Sep 30, 202496.2598.6096.2596.7096.7011,979
Sep 27, 202499.0199.7996.2097.4597.4512,850
Sep 26, 202495.60102.0195.6099.0199.0119,228
Sep 25, 2024102.50102.5098.1099.2899.2818,365
Sep 24, 202498.68100.8998.0599.0599.0515,082
Sep 23, 2024102.70102.7098.4199.1199.117,037
Sep 20, 202495.12102.8895.1299.6999.6947,021
Sep 19, 202496.0798.8093.6095.6595.6524,645
Sep 18, 202497.8898.0795.1095.5495.5411,349
Sep 17, 2024101.80101.8096.2197.5497.5422,824
Sep 16, 2024100.00102.6999.0099.4999.4925,390
Sep 13, 2024103.50105.19100.05100.61100.6129,159
Sep 12, 2024107.17109.58103.00103.61103.6189,231
Sep 11, 2024113.00118.79107.00109.50109.50911,417
Sep 10, 202490.68102.5090.5199.7499.74108,656
Sep 9, 202487.5394.9987.2689.8889.8835,746
Sep 6, 202488.9088.9087.0187.3687.364,171
Sep 5, 202488.0289.5086.1187.5987.595,237
Sep 4, 202488.0090.8586.5087.1887.1812,078
Sep 3, 202491.0091.0088.8188.9088.907,315
Sep 2, 202492.4092.5089.1189.6889.686,169
Aug 30, 202490.9092.6090.3290.5690.561,963
Aug 29, 202493.5393.5390.4590.9290.924,975
Aug 28, 202493.3993.3991.9692.7392.733,752
Aug 27, 202493.2193.9092.0192.1792.174,758
Aug 26, 202492.7094.9088.6293.2193.2123,014
Aug 23, 202493.8093.8890.5090.6890.688,117
Aug 22, 202490.7094.9089.6892.7292.7232,025
Aug 21, 202489.7790.1186.8189.6189.6113,492
Aug 20, 202490.5090.5087.0087.7287.727,752
Aug 19, 202485.1090.5983.1189.6189.6111,104
Aug 16, 202488.2689.3984.1086.2086.207,316
Aug 14, 202489.9989.9986.4686.8086.805,109
Aug 13, 202489.1891.8086.3189.1189.1118,490
Aug 12, 202491.5091.5085.6587.4187.415,526
Aug 9, 202489.0090.7387.6188.9988.9910,275
Aug 8, 202490.9590.9587.5087.6687.6614,814
Aug 7, 202489.0891.5689.0590.8190.814,707
Aug 6, 202490.1991.8988.5089.3889.3818,066
Aug 5, 202492.5092.5087.5088.4088.4014,478
Aug 2, 202492.9094.5090.8193.3393.3318,152
Aug 1, 202493.0294.4691.8092.7792.7712,955
Jul 31, 202493.7994.8992.1092.9692.9612,888
Jul 30, 202494.8895.3992.6193.8193.8110,413
Jul 29, 202492.0095.4192.0093.8393.8316,302
Jul 26, 202491.2992.9991.0291.7891.786,712
Jul 25, 202492.6693.5891.0191.5691.568,242
Jul 24, 202493.7093.7086.7191.3991.3922,491
Jul 23, 202492.7594.7787.3291.4391.4316,641
Jul 22, 202495.7095.7093.0193.1293.125,832
Jul 19, 202493.6295.9893.0593.6893.683,724
Jul 18, 202498.0998.0995.0195.7795.772,891
Jul 16, 202497.1097.1496.0796.1596.153,594
Jul 15, 202494.9098.4093.0197.1697.1625,640
Jul 12, 202497.0097.0091.2093.4793.4712,042
Jul 11, 202495.8896.7094.9094.9494.946,695
Jul 10, 202497.4097.4693.6294.6994.6911,376
Jul 9, 202498.9598.9595.2095.8095.8010,261
Jul 8, 202497.9098.9995.4097.4297.4227,976
Jul 5, 202496.3996.9995.0196.0196.018,876
Jul 4, 202496.5397.3795.4096.3996.393,813
Jul 3, 202497.7697.7695.0095.6895.6819,104
Jul 2, 202496.0099.4096.0096.8696.8618,780
Jul 1, 202498.7098.7093.4095.7495.7413,751
Jun 28, 202499.7099.7095.2196.3096.309,415
Jun 27, 202497.5797.9896.2596.5096.509,262
Jun 26, 202498.8498.8496.0096.7296.7211,384
Jun 25, 202498.2698.5996.1096.9096.9020,860
Jun 24, 202496.4599.5896.4599.0099.007,231
Jun 21, 202499.8099.8097.2298.2698.266,394
Jun 20, 2024100.98100.9897.0598.3398.336,282
Jun 19, 202499.99101.5498.5098.6598.6512,024
Jun 18, 2024100.27102.0096.7598.5198.5113,959
Jun 14, 202497.15102.2997.15100.27100.276,099
Jun 13, 2024100.24100.8898.0098.8598.855,971
Jun 12, 2024101.40101.4099.05100.22100.228,327
Jun 11, 202497.07103.8094.00100.38100.3858,086
Jun 10, 202496.7298.7196.0098.1298.1211,899
Jun 7, 202494.8597.5094.0596.7096.7013,846
Jun 6, 202493.8595.2092.6094.9594.954,835
Jun 5, 202491.0095.0585.6091.5091.5011,149
Jun 4, 202499.0099.0086.4590.8090.8017,387
Jun 3, 202496.7599.8596.1096.5096.5011,506
May 31, 202496.9596.9593.2595.3595.3511,789
May 30, 202497.1097.4593.6594.0094.007,266
May 29, 202497.3098.2095.4096.7596.753,896
May 28, 202497.6599.7097.0097.1597.156,973
May 27, 202499.30100.7596.5097.3097.3011,716
May 24, 2024102.90102.9099.2099.7599.757,839
May 23, 2024102.35102.4099.0099.8599.859,144
May 22, 2024100.00103.5599.00100.80100.8011,067
May 21, 202499.30103.7599.30102.45102.4510,755
May 17, 2024102.05104.00100.00100.30100.305,833
May 16, 2024102.75104.4599.80103.15103.1520,654
May 15, 202498.00101.7098.0099.9599.957,419
May 14, 2024101.70102.3098.7599.1599.156,590
May 13, 2024103.95104.00100.00102.50102.507,487
May 10, 2024102.45102.4597.50101.75101.753,912
May 9, 2024103.25103.3098.8599.2599.255,433
May 8, 202498.00103.1096.05100.35100.3510,422
May 7, 2024104.25104.4593.5598.0598.0528,578
May 6, 2024105.30106.00103.35104.20104.206,843
May 3, 2024102.00109.00102.00104.40104.4028,386
May 2, 2024103.35105.05102.65103.90103.9011,252
Apr 30, 2024106.30106.30101.20102.20102.2012,638