Delta Manufacturing

DLTA
🏛️ india →
82.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 87.24 87.24 84.50 84.50 0.8K
09:40 82.34 82.99 82.34 82.99 0.8K
09:45 82.50 82.50 82.40 82.40 0.1K
11:00 82.51 82.51 82.51 82.51 0.0K
11:05 82.50 82.50 82.50 82.50 0.0K
12:25 84.18 84.18 84.18 84.18 0.2K
12:30 82.34 82.51 82.34 82.51 1.2K
13:10 82.41 82.41 82.41 82.41 0.1K
13:15 82.42 82.42 82.42 82.42 0.0K
13:55 82.40 82.40 82.40 82.40 0.3K
14:05 82.34 82.34 82.34 82.34 0.1K
14:10 82.34 82.34 82.34 82.34 0.3K
14:40 82.34 82.34 82.34 82.34 0.5K
15:05 82.34 82.34 82.34 82.34 0.1K
15:10 82.34 82.34 82.34 82.34 0.1K
15:15 82.34 82.34 82.34 82.34 0.3K
15:25 82.34 82.34 82.34 82.34 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 87.24 87.24 82.34 82.34 0.0M
2025-09-25 88.70 88.70 85.00 86.67 0.0M
2025-09-24 86.21 86.60 86.21 86.60 0.0M
2025-09-23 88.94 89.42 85.58 87.27 0.0M
2025-09-22 88.75 90.00 85.80 88.58 0.0M
2025-09-19 94.45 94.45 87.85 88.75 0.0M
2025-09-18 92.00 92.00 88.99 90.38 0.0M
2025-09-17 89.00 90.00 88.10 89.42 0.0M
2025-09-16 89.75 90.40 87.90 88.75 0.0M
2025-09-15 90.00 90.00 86.10 86.39 0.0M
2025-09-12 89.00 90.69 87.01 88.99 0.0M
2025-09-11 88.70 91.44 86.10 88.99 0.0M
2025-09-10 88.97 88.97 86.93 88.70 0.0M
2025-09-09 89.60 89.60 86.93 89.45 0.0M
2025-09-08 91.95 91.95 91.45 91.50 0.0M
2025-09-05 86.40 93.95 86.40 88.00 0.0M
2025-09-04 91.45 91.45 86.51 90.40 0.0M
2025-09-03 92.00 93.70 87.01 87.40 0.0M
2025-09-02 90.99 90.99 89.90 89.92 0.0M
2025-09-01 88.00 90.00 88.00 89.00 0.0M
2025-08-29 90.10 90.10 87.00 88.00 0.0M
2025-08-28 86.50 88.00 82.11 87.70 0.0M
2025-08-26 88.00 88.00 85.70 85.70 0.0M
2025-08-25 84.20 88.00 83.71 84.04 0.0M
2025-08-22 84.00 84.21 80.20 84.20 0.0M
2025-08-21 84.40 85.00 82.60 84.21 0.0M
2025-08-20 81.00 81.99 79.50 81.99 0.0M
2025-08-19 80.15 82.44 78.55 82.03 0.0M
2025-08-18 81.00 82.50 81.00 82.50 0.0M
2025-08-14 80.56 83.98 80.56 81.20 0.0M
2025-08-13 85.56 85.56 84.70 84.70 0.0M
2025-08-12 87.00 87.01 85.50 85.50 0.0M
2025-08-11 89.01 89.01 89.01 89.01 0.0M
2025-08-08 86.41 93.00 86.41 87.26 0.0M
2025-08-07 91.00 91.00 89.90 89.90 0.0M
2025-08-06 87.71 87.71 87.71 87.71 0.0M
2025-08-05 86.50 91.35 86.30 89.50 0.0M
2025-08-04 87.00 87.00 87.00 87.00 0.0M
2025-08-01 89.75 89.75 87.00 87.00 0.0M
2025-07-31 87.55 91.60 87.50 87.50 0.0M
2025-07-30 89.11 91.99 89.00 91.99 0.0M
2025-07-28 93.00 95.01 86.55 89.00 0.0M
2025-07-25 92.00 93.00 90.25 90.49 0.0M
2025-07-24 94.88 94.88 94.88 94.88 0.0M
2025-07-23 93.00 93.00 92.00 92.00 0.0M
2025-07-22 93.00 96.00 92.25 94.98 0.0M
2025-07-21 97.00 97.00 93.25 95.46 0.0M
2025-07-18 93.00 96.60 93.00 96.37 0.0M
2025-07-17 92.45 94.00 92.00 92.00 0.0M
2025-07-16 94.20 94.20 92.40 92.50 0.0M
2025-07-15 94.00 94.00 94.00 94.00 0.0M
2025-07-14 90.05 91.51 90.05 91.00 0.0M
2025-07-09 96.00 96.00 94.00 94.00 0.0M
2025-07-08 97.00 97.00 93.50 93.52 0.0M
2025-07-07 100.73 100.73 93.50 95.04 0.0M
2025-07-04 93.00 96.00 93.00 95.94 0.0M
2025-07-03 93.50 96.00 93.50 94.66 0.0M
2025-07-02 95.20 96.50 93.03 96.00 0.0M
2025-07-01 98.00 98.00 94.50 95.37 0.0M
2025-06-30 96.00 98.29 95.06 98.20 0.0M
2025-06-27 93.01 96.00 93.01 93.61 0.0M
2025-06-26 96.59 96.61 92.93 96.61 0.0M
2025-06-25 94.50 94.50 91.70 92.01 0.0M
2025-06-24 94.50 94.50 93.00 94.50 0.0M
2025-06-23 91.20 94.75 91.20 94.50 0.0M
2025-06-20 91.20 93.75 91.20 91.20 0.0M
2025-06-19 96.00 97.50 91.25 95.95 0.0M
2025-06-18 99.40 99.40 95.00 95.57 0.0M
2025-06-17 99.80 100.80 96.33 99.49 0.0M
2025-06-16 98.25 101.90 96.00 96.00 0.0M
2025-06-13 97.33 99.50 97.33 97.58 0.0M
2025-06-12 101.40 106.35 98.00 102.45 0.0M
2025-06-11 105.05 109.90 100.50 102.44 0.0M
2025-06-10 115.94 115.94 104.90 104.98 0.0M
2025-06-09 108.00 110.42 106.32 110.42 0.0M
2025-06-06 103.69 107.97 103.69 105.17 0.0M
2025-06-05 94.00 101.91 94.00 99.29 0.0M
2025-06-04 98.68 99.00 92.23 94.18 0.0M
2025-06-03 99.10 101.00 94.72 97.84 0.0M
2025-06-02 82.06 92.25 82.06 92.25 0.0M
2025-05-30 85.89 87.37 82.00 83.87 0.0M
2025-05-29 97.09 97.09 88.42 88.42 0.0M
2025-05-28 99.11 104.54 96.08 98.24 0.0M
2025-05-27 90.00 95.04 87.01 95.04 0.1M
2025-05-26 71.10 79.20 71.10 79.20 0.0M
2025-05-22 66.00 66.00 65.99 66.00 0.0M
2025-05-21 66.50 66.50 66.50 66.50 0.0M
2025-05-20 63.50 63.50 63.50 63.50 0.0M
2025-05-19 62.95 63.45 62.95 63.45 0.0M
2025-05-16 61.90 61.90 59.20 61.00 0.0M
2025-05-15 61.50 61.90 61.00 61.90 0.0M
2025-05-14 62.90 62.90 62.90 62.90 0.0M
2025-05-13 61.70 61.70 61.00 61.00 0.0M
2025-05-12 59.26 59.26 59.00 59.00 0.0M
2025-05-08 59.26 59.26 59.26 59.26 0.0M
2025-05-06 60.00 61.00 59.26 59.27 0.0M
2025-05-05 62.00 62.00 62.00 62.00 0.0M
2025-04-30 59.50 60.50 59.50 60.50 0.0M
2025-04-29 61.00 61.00 61.00 61.00 0.0M
2025-04-28 61.05 62.50 61.05 61.11 0.0M
2025-04-25 61.18 61.18 61.17 61.17 0.0M
2025-04-24 63.85 63.85 62.01 62.01 0.0M
2025-04-23 64.75 64.75 62.03 63.85 0.0M
2025-04-22 60.06 64.75 60.06 64.75 0.0M
2025-04-21 62.02 62.02 61.01 61.93 0.0M
2025-04-17 62.00 62.00 60.15 62.00 0.0M
2025-04-16 62.40 62.45 61.00 61.69 0.0M
2025-04-15 59.40 62.48 59.40 62.40 0.0M
2025-04-11 60.50 62.50 58.50 62.50 0.0M
2025-04-09 60.00 61.00 60.00 60.60 0.0M
2025-04-08 61.70 61.70 61.50 61.50 0.0M
2025-04-07 60.75 60.75 60.75 60.75 0.0M
2025-04-04 61.01 63.99 61.00 63.94 0.0M
2025-04-03 61.80 61.80 61.80 61.80 0.0M
2025-04-02 58.86 58.86 58.86 58.86 0.0M
2025-04-01 57.90 57.90 55.60 56.06 0.0M
2025-03-28 59.02 59.02 56.07 56.07 0.0M
2025-03-26 62.54 62.54 58.00 59.02 0.0M
2025-03-25 62.74 62.74 60.31 60.97 0.0M
2025-03-24 65.00 65.00 62.75 62.75 0.0M
2025-03-21 66.00 66.00 62.90 64.77 0.0M
2025-03-20 62.85 62.90 60.11 62.90 0.0M
2025-03-19 58.45 59.95 57.59 59.95 0.0M
2025-03-18 57.70 58.45 55.16 57.59 0.0M
2025-03-17 59.90 59.90 57.97 57.97 0.0M
2025-03-13 62.75 62.75 61.00 61.02 0.0M
2025-03-12 59.86 65.00 59.86 59.90 0.0M
2025-03-11 62.55 68.77 62.55 63.01 0.0M
2025-03-10 72.00 72.00 65.50 65.50 0.0M
2025-03-07 62.75 68.94 62.75 68.94 0.0M
2025-03-06 63.66 66.84 63.66 65.66 0.0M
2025-03-05 60.00 64.75 60.00 63.66 0.0M
2025-03-04 59.31 61.75 59.31 61.75 0.0M
2025-03-03 60.05 60.05 59.31 59.31 0.0M
2025-02-28 63.05 63.05 62.43 62.43 0.0M
2025-02-27 65.00 65.00 62.00 63.05 0.0M
2025-02-25 64.02 65.00 64.00 65.00 0.0M
2025-02-24 68.99 68.99 66.10 67.00 0.0M
2025-02-21 71.90 72.40 66.64 67.20 0.0M
2025-02-20 72.00 73.86 68.34 70.14 0.0M
2025-02-19 64.00 73.96 64.00 70.37 0.0M
2025-02-18 63.60 69.65 63.60 67.43 0.0M
2025-02-17 76.40 76.50 69.00 69.22 0.0M
2025-02-14 78.30 79.50 74.73 74.90 0.0M
2025-02-13 80.02 81.87 76.99 77.14 0.0M
2025-02-12 85.03 85.03 75.79 78.38 0.0M
2025-02-11 90.20 92.05 85.69 89.32 0.0M
2025-02-10 94.50 94.50 92.55 93.66 0.0M
2025-02-07 93.99 101.00 90.20 92.86 0.0M
2025-02-06 94.36 95.00 93.35 94.04 0.0M
2025-02-05 97.02 97.02 94.00 95.00 0.0M
2025-02-04 99.00 99.11 96.16 96.16 0.0M
2025-02-03 96.47 99.11 96.47 99.11 0.0M
2025-02-01 97.37 97.37 97.37 97.37 0.0M
2025-01-31 95.85 95.85 95.05 95.05 0.0M
2025-01-30 97.50 97.50 95.90 95.90 0.0M
2025-01-29 96.05 101.50 96.00 98.80 0.0M
2025-01-28 97.30 99.80 93.60 99.80 0.0M
2025-01-27 97.10 103.00 96.00 97.25 0.0M
2025-01-24 102.05 102.05 99.00 101.75 0.0M
2025-01-23 98.50 107.40 98.50 102.80 0.0M
2025-01-22 100.10 105.15 100.00 102.75 0.0M
2025-01-21 108.40 108.40 104.90 104.90 0.0M
2025-01-20 101.90 104.95 95.00 104.95 0.0M
2025-01-17 94.00 104.40 94.00 102.25 0.0M
2025-01-16 106.10 110.00 99.00 100.95 0.0M
2025-01-15 105.45 106.85 103.55 103.85 0.0M
2025-01-14 101.35 105.00 99.20 104.35 0.0M
2025-01-13 96.15 104.80 95.15 98.80 0.0M
2025-01-10 108.50 108.50 102.00 102.55 0.0M
2025-01-09 107.20 109.05 104.75 107.35 0.0M
2025-01-08 110.70 110.70 107.10 108.25 0.0M
2025-01-07 105.50 115.10 105.10 112.05 0.0M
2025-01-06 114.20 114.20 103.00 103.20 0.0M
2025-01-03 114.30 114.55 110.75 112.00 0.0M
2025-01-02 112.75 119.45 110.30 115.00 0.0M
2025-01-01 108.40 117.35 108.40 115.10 0.0M