Delta Manufacturing

DLTA
🏛️ india →
82.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 73.00 75.00 73.00 74.40 0.0M
2022-12-29 75.00 75.00 71.35 73.65 0.0M
2022-12-28 77.90 77.90 71.50 72.95 0.0M
2022-12-27 74.70 76.75 73.00 74.40 0.0M
2022-12-26 70.80 74.00 66.45 72.45 0.0M
2022-12-23 71.65 74.00 66.35 67.85 0.0M
2022-12-22 77.95 77.95 72.20 74.45 0.0M
2022-12-21 79.50 84.45 77.10 78.00 0.0M
2022-12-20 82.90 82.90 78.30 79.80 0.0M
2022-12-19 80.00 82.80 78.50 80.25 0.0M
2022-12-16 78.50 80.90 78.50 79.30 0.0M
2022-12-15 83.00 83.00 78.70 79.65 0.0M
2022-12-14 78.00 81.85 78.00 79.70 0.0M
2022-12-13 79.00 81.70 78.65 80.20 0.0M
2022-12-12 79.50 84.30 76.25 79.20 0.0M
2022-12-09 82.80 82.80 76.20 76.75 0.0M
2022-12-08 84.40 84.40 78.35 79.65 0.0M
2022-12-07 77.85 80.00 76.55 78.25 0.0M
2022-12-06 78.50 80.35 75.15 76.70 0.0M
2022-12-05 78.95 79.45 76.20 76.70 0.0M
2022-12-02 71.80 84.40 71.35 79.45 0.2M
2022-12-01 70.40 71.95 70.05 70.35 0.0M
2022-11-30 72.35 72.75 70.00 71.10 0.0M
2022-11-29 70.30 72.90 70.10 72.35 0.0M
2022-11-28 71.60 71.80 69.90 71.55 0.0M
2022-11-25 71.90 71.90 70.20 71.20 0.0M
2022-11-24 71.45 71.85 70.55 70.75 0.0M
2022-11-23 72.70 72.70 68.25 71.50 0.0M
2022-11-22 72.95 72.95 70.50 71.20 0.0M
2022-11-21 72.05 72.40 71.30 71.75 0.0M
2022-11-18 73.80 73.80 71.50 71.75 0.0M
2022-11-17 72.30 72.70 71.00 72.15 0.0M
2022-11-16 72.00 73.00 70.70 71.80 0.0M
2022-11-15 71.50 73.50 71.50 72.30 0.0M
2022-11-14 75.80 75.80 70.25 71.30 0.0M
2022-11-11 76.70 76.70 72.85 74.15 0.0M
2022-11-10 75.85 76.75 72.05 73.45 0.0M
2022-11-09 78.15 78.15 74.50 74.95 0.0M
2022-11-07 74.00 77.95 74.00 76.60 0.0M
2022-11-04 79.85 79.85 73.65 74.40 0.0M
2022-11-03 83.30 86.40 76.25 78.65 0.1M
2022-11-02 71.80 87.65 71.55 83.05 0.2M
2022-11-01 73.55 74.90 72.00 73.05 0.0M
2022-10-31 78.50 78.50 73.00 73.60 0.0M
2022-10-28 77.00 78.15 75.00 75.25 0.0M
2022-10-27 76.50 79.55 76.50 77.80 0.0M
2022-10-25 80.00 80.00 75.00 75.85 0.0M
2022-10-24 78.90 78.90 75.15 77.00 0.0M
2022-10-21 83.35 85.50 77.00 78.90 0.1M
2022-10-20 88.60 94.00 84.90 87.20 0.1M
2022-10-19 92.75 94.80 88.05 88.80 0.0M
2022-10-18 107.00 108.00 91.50 92.75 0.2M
2022-10-17 83.20 102.05 83.20 102.05 0.5M
2022-10-14 88.00 88.80 83.55 85.05 0.0M
2022-10-13 84.00 88.90 84.00 86.05 0.0M
2022-10-12 84.00 87.35 81.15 84.45 0.0M
2022-10-11 79.90 87.00 76.70 81.10 0.1M
2022-10-10 79.00 81.65 77.45 79.55 0.0M
2022-10-07 75.80 80.40 75.00 78.75 0.0M
2022-10-06 76.90 76.90 74.90 75.25 0.0M
2022-10-04 76.95 76.95 72.65 74.40 0.0M
2022-10-03 75.00 75.00 69.35 70.75 0.0M
2022-09-30 71.05 74.50 71.05 74.15 0.0M
2022-09-29 73.55 74.20 70.80 71.65 0.0M
2022-09-28 70.10 73.90 70.10 72.65 0.0M
2022-09-27 74.90 74.90 72.10 72.75 0.0M
2022-09-26 72.10 74.85 71.80 72.75 0.0M
2022-09-23 80.00 80.00 73.35 75.10 0.0M
2022-09-22 80.90 81.00 78.25 80.00 0.0M
2022-09-21 81.80 82.75 76.85 78.65 0.0M
2022-09-20 75.95 82.90 74.20 79.75 0.1M
2022-09-19 75.00 76.90 73.55 75.45 0.0M
2022-09-16 74.35 75.80 74.35 75.10 0.0M
2022-09-15 75.95 76.00 74.00 75.35 0.0M
2022-09-14 74.60 76.00 73.60 74.65 0.0M
2022-09-13 75.95 77.00 74.45 76.35 0.0M
2022-09-12 72.80 77.00 72.80 75.75 0.0M
2022-09-09 74.75 75.00 73.45 74.20 0.0M
2022-09-08 75.95 76.90 72.50 74.15 0.0M
2022-09-07 75.80 76.55 74.65 75.50 0.0M
2022-09-06 75.95 75.95 74.05 74.60 0.0M
2022-09-05 70.50 77.00 70.50 75.95 0.0M
2022-09-02 74.20 74.20 70.00 70.35 0.0M
2022-09-01 74.00 74.05 70.50 71.00 0.0M
2022-08-30 75.50 76.00 73.50 74.05 0.0M
2022-08-29 77.30 77.30 73.00 74.75 0.0M
2022-08-26 76.80 77.20 74.50 75.75 0.0M
2022-08-25 78.30 78.30 73.10 74.75 0.0M
2022-08-24 74.05 76.90 74.00 74.90 0.0M
2022-08-23 78.90 78.90 73.55 75.55 0.0M
2022-08-22 76.40 78.35 74.35 76.65 0.0M
2022-08-19 75.00 79.70 74.80 75.80 0.0M
2022-08-18 77.95 77.95 75.65 76.50 0.0M
2022-08-17 78.60 79.65 76.10 77.90 0.0M
2022-08-16 75.00 80.00 75.00 78.60 0.0M
2022-08-12 77.00 78.00 70.00 75.90 0.0M
2022-08-11 84.85 85.95 75.10 76.55 0.0M
2022-08-10 84.25 87.90 82.00 83.35 0.0M
2022-08-08 83.95 89.25 82.90 84.00 0.1M
2022-08-05 75.70 81.15 72.20 81.15 0.0M
2022-08-04 78.00 78.90 73.25 73.80 0.0M
2022-08-03 78.15 78.15 73.30 76.50 0.0M
2022-08-02 71.30 74.45 70.00 74.45 0.0M
2022-08-01 71.85 73.95 70.10 70.95 0.0M
2022-07-29 71.55 73.65 70.60 71.85 0.0M
2022-07-28 74.20 74.25 71.10 71.95 0.0M
2022-07-27 72.50 74.30 72.50 73.70 0.0M
2022-07-26 75.95 77.20 72.30 73.25 0.0M
2022-07-25 72.05 75.10 72.05 74.15 0.0M
2022-07-22 74.55 75.60 70.85 71.55 0.0M
2022-07-21 76.30 76.30 73.50 74.50 0.0M
2022-07-20 74.55 77.90 73.00 75.65 0.0M
2022-07-19 72.55 74.50 71.55 74.35 0.0M
2022-07-18 72.20 75.90 71.00 72.55 0.0M
2022-07-15 72.55 73.90 69.80 73.60 0.0M
2022-07-14 72.05 74.75 68.50 70.40 0.0M
2022-07-13 72.00 72.75 71.70 72.00 0.0M
2022-07-12 72.10 73.95 71.50 72.20 0.0M
2022-07-11 74.80 74.80 70.10 72.50 0.0M
2022-07-08 74.70 74.70 71.10 72.60 0.0M
2022-07-07 74.00 74.00 71.25 71.30 0.0M
2022-07-06 73.25 73.50 71.00 71.75 0.0M
2022-07-05 71.70 76.15 71.25 73.50 0.0M
2022-07-04 78.30 78.30 71.55 72.60 0.0M
2022-07-01 75.00 76.75 73.50 74.70 0.0M
2022-06-30 75.00 76.75 73.10 74.85 0.0M
2022-06-29 70.10 73.65 66.70 73.65 0.0M
2022-06-28 70.15 70.15 70.15 70.15 0.0M
2022-06-27 66.00 66.85 66.00 66.85 0.0M
2022-06-24 65.55 66.30 62.65 63.70 0.0M
2022-06-23 62.60 66.85 62.60 63.40 0.0M
2022-06-22 65.65 67.45 63.00 64.65 0.0M
2022-06-21 63.00 67.25 62.30 65.30 0.0M
2022-06-20 68.55 70.85 65.15 65.15 0.0M
2022-06-17 71.00 73.40 67.20 68.55 0.0M
2022-06-16 74.85 74.85 70.30 70.30 0.0M
2022-06-15 71.95 75.50 70.05 73.95 0.0M
2022-06-14 75.75 78.90 72.20 73.45 0.0M
2022-06-13 77.00 80.95 75.70 76.00 0.0M
2022-06-10 75.30 81.90 75.25 79.60 0.0M
2022-06-09 76.20 79.00 76.20 78.55 0.0M
2022-06-08 80.25 80.25 75.25 79.50 0.0M
2022-06-07 79.35 79.35 76.00 78.65 0.0M
2022-06-06 80.95 80.95 75.45 76.40 0.0M
2022-06-03 81.45 81.45 79.05 79.35 0.0M
2022-06-02 83.45 83.45 78.10 79.60 0.0M
2022-06-01 80.10 82.25 80.00 81.70 0.0M
2022-05-31 84.50 84.50 79.95 81.70 0.0M
2022-05-30 88.30 88.30 80.05 81.45 0.0M
2022-05-27 81.45 85.40 81.00 84.15 0.0M
2022-05-26 84.00 84.00 80.50 81.40 0.0M
2022-05-25 81.70 86.45 80.05 83.65 0.0M
2022-05-24 88.70 91.10 82.60 82.60 0.0M
2022-05-23 81.80 87.85 81.80 86.90 0.0M
2022-05-20 88.70 88.70 81.55 83.70 0.0M
2022-05-19 81.00 87.30 81.00 85.00 0.0M
2022-05-18 86.85 88.75 82.05 84.10 0.0M
2022-05-17 80.55 88.40 80.55 85.55 0.0M
2022-05-16 85.15 86.75 82.00 84.20 0.0M
2022-05-13 75.15 82.65 75.15 82.65 0.0M
2022-05-12 80.05 81.85 78.75 78.75 0.0M
2022-05-11 85.80 87.50 81.55 82.85 0.0M
2022-05-10 89.90 89.90 83.95 85.80 0.0M
2022-05-09 94.90 94.90 88.35 88.35 0.0M
2022-05-06 91.75 98.90 91.65 92.95 0.0M
2022-05-05 102.00 103.00 96.00 96.30 0.0M
2022-05-04 95.90 98.70 90.30 98.50 0.0M
2022-05-02 94.90 96.95 92.00 94.00 0.0M
2022-04-29 87.25 96.35 87.25 94.80 0.0M
2022-04-28 95.00 95.00 91.80 91.80 0.0M
2022-04-27 96.65 104.00 96.60 96.60 0.0M
2022-04-26 102.95 108.50 99.25 101.65 0.0M
2022-04-25 104.00 106.00 104.00 104.00 0.0M
2022-04-22 110.00 118.20 107.00 109.45 0.0M
2022-04-21 121.40 121.40 112.60 112.60 0.0M
2022-04-20 124.00 125.40 115.35 118.50 0.1M
2022-04-19 115.00 119.90 115.00 119.45 0.1M
2022-04-18 99.10 109.00 99.10 109.00 0.1M
2022-04-13 92.70 99.10 83.35 99.10 0.1M
2022-04-12 92.00 92.35 84.55 90.10 0.0M
2022-04-11 101.50 101.95 90.50 92.35 0.1M
2022-04-08 96.90 98.15 96.90 98.15 0.0M
2022-04-07 89.25 89.25 83.00 89.25 0.0M
2022-04-06 81.15 81.15 81.15 81.15 0.0M
2022-04-05 75.95 77.30 75.50 77.30 0.0M
2022-04-04 70.95 73.65 70.95 73.65 0.0M
2022-04-01 70.85 71.00 67.55 70.15 0.0M
2022-03-31 67.65 68.55 66.75 68.10 0.0M
2022-03-30 68.75 68.75 65.65 67.65 0.0M
2022-03-29 70.00 70.00 66.60 67.50 0.0M
2022-03-28 74.40 74.40 67.65 67.70 0.0M
2022-03-25 71.90 72.00 68.70 71.20 0.0M
2022-03-24 71.10 74.10 67.10 70.00 0.0M
2022-03-23 72.70 72.70 69.50 70.60 0.0M
2022-03-22 74.80 74.80 69.65 70.45 0.0M
2022-03-21 74.00 74.10 69.45 72.15 0.0M
2022-03-17 74.75 75.65 70.00 70.60 0.0M
2022-03-16 71.85 72.90 69.35 72.05 0.0M
2022-03-15 68.95 71.00 67.05 69.95 0.0M
2022-03-14 65.40 68.55 65.40 67.75 0.0M
2022-03-11 66.35 66.95 63.65 65.40 0.0M
2022-03-10 64.85 66.25 63.25 65.15 0.0M
2022-03-09 62.00 64.80 61.00 63.40 0.0M
2022-03-08 61.80 63.25 61.55 62.25 0.0M
2022-03-07 61.70 64.00 60.50 61.75 0.0M
2022-03-04 67.90 67.90 62.40 62.95 0.0M
2022-03-03 63.70 65.55 63.50 65.55 0.0M
2022-03-02 61.00 63.35 59.20 62.45 0.0M
2022-02-28 62.00 62.00 59.10 60.35 0.0M
2022-02-25 61.75 61.75 59.60 61.45 0.0M
2022-02-24 60.00 64.00 58.10 58.85 0.0M
2022-02-23 69.35 69.40 63.25 64.40 0.0M
2022-02-22 63.00 69.15 60.10 64.80 0.0M
2022-02-21 69.30 72.00 65.00 65.20 0.0M
2022-02-18 74.05 74.75 69.35 70.70 0.0M
2022-02-17 75.05 77.85 70.00 71.80 0.0M
2022-02-16 79.70 79.70 73.60 75.10 0.0M
2022-02-15 78.40 78.40 71.90 76.15 0.0M
2022-02-14 80.10 82.95 72.55 73.15 0.0M
2022-02-11 84.00 84.00 79.90 80.60 0.0M
2022-02-10 91.55 94.50 81.60 82.00 0.1M
2022-02-09 83.50 90.25 81.65 90.25 0.0M
2022-02-08 86.00 87.70 80.30 82.05 0.0M
2022-02-07 90.80 90.80 82.30 86.00 0.0M
2022-02-04 87.00 88.70 85.80 87.40 0.0M
2022-02-03 91.60 91.90 88.10 89.65 0.0M
2022-02-02 91.90 93.00 87.25 89.80 0.0M
2022-02-01 90.80 92.95 87.00 89.90 0.0M
2022-01-31 96.90 96.90 89.50 89.90 0.0M
2022-01-28 90.10 95.15 90.10 92.40 0.0M
2022-01-27 88.20 92.45 88.20 90.65 0.0M
2022-01-25 87.25 95.15 87.15 90.55 0.0M
2022-01-24 94.05 96.90 91.70 91.70 0.0M
2022-01-21 102.00 102.00 96.45 96.50 0.0M
2022-01-20 99.00 101.65 96.05 101.50 0.0M
2022-01-19 94.70 99.50 94.35 96.85 0.0M
2022-01-18 106.00 106.90 98.55 99.15 0.0M
2022-01-17 105.80 107.25 101.25 103.65 0.0M
2022-01-14 94.15 102.15 92.55 102.15 0.0M
2022-01-13 98.15 100.90 96.00 97.30 0.0M
2022-01-12 111.65 111.65 101.05 101.05 0.1M
2022-01-11 106.35 106.35 106.35 106.35 0.0M
2022-01-10 101.30 101.30 101.30 101.30 0.0M
2022-01-07 96.50 96.50 96.50 96.50 0.0M
2022-01-06 89.80 91.95 88.00 91.95 0.0M
2022-01-05 84.00 87.60 81.25 87.60 0.1M
2022-01-04 79.65 79.65 76.05 79.65 0.0M
2022-01-03 67.00 72.45 67.00 72.45 0.0M