Delton Cables

DLTN
🏛️ india →
799.55
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
2021-12-31 63.00 67.00 58.60 66.10 0.0M
2021-12-30 57.50 63.80 50.75 61.75 0.0M
2021-12-29 62.50 62.50 56.50 58.10 0.0M
2021-12-28 55.10 60.95 54.60 59.10 0.0M
2021-12-27 54.90 61.90 51.10 56.95 0.0M
2021-12-24 49.90 54.35 48.25 53.80 0.0M
2021-12-23 48.10 50.80 48.10 50.00 0.0M
2021-12-22 49.50 49.50 47.40 47.65 0.0M
2021-12-21 50.70 50.70 46.25 48.05 0.0M
2021-12-20 49.90 49.90 45.30 46.65 0.0M
2021-12-17 51.80 51.80 49.00 50.15 0.0M
2021-12-16 53.70 53.70 49.55 50.00 0.0M
2021-12-15 51.15 52.90 50.30 51.40 0.0M
2021-12-14 51.00 53.00 51.00 52.95 0.0M
2021-12-13 51.15 53.00 50.40 52.00 0.0M
2021-12-10 53.00 53.00 51.40 52.75 0.0M
2021-12-09 54.90 54.90 48.55 52.00 0.0M
2021-12-08 49.20 52.30 47.00 51.50 0.0M
2021-12-07 52.10 52.10 49.15 50.50 0.0M
2021-12-06 52.15 52.85 52.00 52.00 0.0M
2021-12-03 52.50 53.60 51.15 52.85 0.0M
2021-12-02 55.75 55.75 52.20 53.95 0.0M
2021-12-01 54.10 55.50 50.05 53.55 0.0M
2021-11-30 52.50 53.80 51.95 53.00 0.0M
2021-11-29 52.95 52.95 47.00 50.75 0.0M
2021-11-26 57.40 57.40 51.80 51.90 0.0M
2021-11-25 52.05 54.70 52.00 53.05 0.0M
2021-11-24 49.60 57.55 49.45 53.95 0.0M
2021-11-23 50.30 50.30 47.05 48.60 0.0M
2021-11-22 44.00 50.70 44.00 46.60 0.0M
2021-11-18 50.20 50.20 46.20 48.80 0.0M
2021-11-17 48.50 50.95 48.50 49.95 0.0M
2021-11-16 48.00 51.90 47.25 50.00 0.0M
2021-11-15 52.60 53.70 48.00 50.65 0.0M
2021-11-12 50.00 53.75 49.15 51.55 0.0M
2021-11-11 48.00 49.90 48.00 49.15 0.0M
2021-11-10 48.00 48.80 45.50 47.35 0.0M
2021-11-09 44.20 47.45 44.20 45.55 0.0M
2021-11-08 47.90 47.90 44.20 45.50 0.0M
2021-11-04 44.50 47.65 44.50 47.65 0.0M
2021-11-03 44.00 45.00 44.00 44.70 0.0M
2021-11-02 46.40 46.40 43.05 45.30 0.0M
2021-11-01 47.20 51.45 44.05 45.05 0.0M
2021-10-29 46.25 46.25 44.25 46.25 0.0M
2021-10-28 46.25 49.90 46.25 46.25 0.0M
2021-10-27 45.10 47.30 45.10 46.75 0.0M
2021-10-26 46.90 46.90 43.00 45.65 0.0M
2021-10-25 46.05 48.00 43.70 44.25 0.0M
2021-10-22 47.95 49.00 46.25 47.85 0.0M
2021-10-21 48.00 48.90 42.50 48.35 0.0M
2021-10-20 46.95 46.95 43.05 45.00 0.0M
2021-10-19 49.50 49.50 46.05 46.05 0.0M
2021-10-18 49.00 49.85 47.00 47.15 0.0M
2021-10-14 51.50 51.50 44.30 48.30 0.0M
2021-10-13 53.20 53.25 45.35 50.15 0.0M
2021-10-12 50.00 53.45 50.00 51.00 0.0M
2021-10-11 50.00 52.45 50.00 50.80 0.0M
2021-10-08 51.05 52.60 50.15 50.20 0.0M
2021-10-07 52.20 53.90 50.05 50.55 0.0M
2021-10-06 49.40 54.40 49.40 51.55 0.0M
2021-10-05 48.70 50.40 47.00 50.40 0.0M
2021-10-04 44.00 45.85 41.35 45.85 0.0M
2021-10-01 41.20 42.95 41.20 41.70 0.0M
2021-09-30 43.40 43.40 40.00 42.35 0.0M
2021-09-29 42.90 43.90 39.20 41.80 0.0M
2021-09-28 43.35 43.35 41.15 41.40 0.0M
2021-09-27 43.15 43.15 40.30 41.55 0.0M
2021-09-24 41.45 45.70 41.00 43.80 0.0M
2021-09-23 43.85 43.85 41.85 42.25 0.0M
2021-09-22 42.00 43.95 41.10 42.10 0.0M
2021-09-21 42.00 42.85 41.15 42.80 0.0M
2021-09-20 43.95 43.95 39.30 40.95 0.0M
2021-09-17 43.70 43.70 40.40 41.65 0.0M
2021-09-16 43.70 43.70 41.35 42.90 0.0M
2021-09-15 42.45 43.35 42.30 42.50 0.0M
2021-09-14 41.05 46.70 41.05 42.40 0.0M
2021-09-13 44.90 44.90 40.00 42.65 0.0M
2021-09-09 44.50 44.50 41.40 42.70 0.0M
2021-09-08 45.00 45.00 41.35 43.15 0.0M
2021-09-07 43.20 44.70 41.55 43.55 0.0M
2021-09-06 42.95 44.00 41.70 43.80 0.0M
2021-09-03 42.95 42.95 41.50 41.80 0.0M
2021-09-02 42.95 42.95 41.00 41.50 0.0M
2021-09-01 46.50 46.60 41.00 41.45 0.0M
2021-08-31 40.40 46.70 40.40 44.00 0.0M
2021-08-30 45.00 45.00 41.85 43.45 0.0M
2021-08-27 41.10 43.35 40.25 41.05 0.0M
2021-08-26 40.00 45.70 40.00 41.10 0.0M
2021-08-25 44.60 44.60 40.50 43.00 0.0M
2021-08-24 41.20 42.80 41.00 41.25 0.0M
2021-08-23 47.20 47.20 41.50 43.50 0.0M
2021-08-20 42.25 47.80 40.05 43.45 0.0M
2021-08-18 42.55 48.90 42.50 44.05 0.0M
2021-08-17 50.40 50.40 44.30 44.80 0.0M
2021-08-16 49.25 49.25 46.00 46.00 0.0M
2021-08-13 45.30 49.60 44.50 49.25 0.0M
2021-08-12 45.10 47.20 44.40 45.45 0.0M
2021-08-11 47.20 47.25 44.65 47.20 0.0M
2021-08-10 49.60 52.70 45.50 48.50 0.0M
2021-08-09 54.00 54.00 48.20 49.80 0.0M
2021-08-06 50.00 53.80 48.50 53.00 0.0M
2021-08-05 48.50 51.00 48.30 50.40 0.0M
2021-08-04 50.95 52.90 49.15 50.40 0.0M
2021-08-03 53.85 53.85 50.40 51.70 0.0M
2021-08-02 52.05 54.25 50.50 51.40 0.0M
2021-07-30 55.35 55.35 51.30 52.60 0.0M
2021-07-29 54.00 54.00 51.90 53.35 0.0M
2021-07-28 50.05 52.50 50.05 51.45 0.0M
2021-07-27 51.85 51.85 50.10 50.95 0.0M
2021-07-26 50.95 52.70 49.50 50.40 0.0M
2021-07-23 50.65 52.70 49.55 50.95 0.0M
2021-07-22 50.70 54.50 50.70 51.75 0.0M
2021-07-20 52.00 53.85 52.00 52.80 0.0M
2021-07-19 52.70 54.00 52.05 54.00 0.0M
2021-07-16 52.80 54.40 52.80 53.75 0.0M
2021-07-15 53.90 55.90 52.25 52.80 0.0M
2021-07-14 55.00 56.40 52.50 54.95 0.0M
2021-07-13 55.00 55.00 53.00 53.95 0.0M
2021-07-12 53.05 55.50 52.20 55.00 0.0M
2021-07-09 54.40 54.40 51.55 53.05 0.0M
2021-07-08 56.45 56.45 52.30 53.90 0.0M
2021-07-07 51.55 55.30 50.30 53.80 0.0M
2021-07-06 50.10 54.00 49.75 52.75 0.0M
2021-07-05 51.00 52.80 50.15 52.20 0.0M
2021-07-02 52.45 54.45 49.85 51.00 0.0M
2021-07-01 50.00 53.00 49.10 52.05 0.0M
2021-06-30 50.65 53.30 49.00 51.35 0.0M
2021-06-29 53.05 55.40 50.40 50.90 0.0M
2021-06-28 55.70 55.70 52.95 53.05 0.0M
2021-06-25 57.75 57.75 55.00 55.70 0.0M
2021-06-24 55.70 58.45 53.05 56.40 0.0M
2021-06-23 58.15 58.80 54.00 55.70 0.0M
2021-06-22 57.50 57.50 54.55 56.55 0.0M
2021-06-21 57.05 59.90 55.40 56.90 0.0M
2021-06-18 55.75 59.15 54.05 58.20 0.0M
2021-06-17 58.90 59.95 55.15 56.35 0.0M
2021-06-16 61.50 61.50 57.10 57.95 0.0M
2021-06-15 60.50 62.30 58.10 60.25 0.0M
2021-06-14 63.00 67.45 60.10 61.15 0.0M
2021-06-11 65.30 67.50 62.50 64.00 0.0M
2021-06-10 60.00 67.80 55.55 66.65 0.1M
2021-06-09 65.50 68.95 59.05 61.65 0.0M
2021-06-08 71.90 71.90 64.05 65.60 0.0M
2021-06-07 67.50 72.00 64.10 69.85 0.0M
2021-06-04 65.00 71.00 65.00 68.85 0.0M
2021-06-03 69.30 76.15 63.30 64.95 0.1M
2021-06-02 59.70 69.30 58.00 69.30 0.2M
2021-06-01 55.00 58.65 52.10 57.75 0.0M
2021-05-31 49.50 52.50 49.00 51.75 0.0M
2021-05-28 47.00 50.40 46.05 49.25 0.0M
2021-05-27 48.90 48.90 46.55 47.95 0.0M
2021-05-26 45.05 47.85 43.10 46.75 0.0M
2021-05-25 46.90 47.00 45.20 45.55 0.0M
2021-05-24 41.70 47.50 41.70 45.65 0.0M
2021-05-21 42.00 42.80 41.40 41.90 0.0M
2021-05-20 42.90 42.90 41.15 41.70 0.0M
2021-05-19 40.95 42.90 40.95 42.60 0.0M
2021-05-18 40.20 41.00 39.60 40.15 0.0M
2021-05-17 41.00 41.00 39.05 39.45 0.0M
2021-05-14 40.40 42.00 39.00 40.15 0.0M
2021-05-12 40.00 40.50 38.00 38.60 0.0M
2021-05-11 40.85 40.85 39.00 39.90 0.0M
2021-05-10 41.00 41.15 39.00 39.00 0.0M
2021-05-07 41.00 42.10 38.90 40.10 0.0M
2021-05-06 42.60 42.60 37.25 40.70 0.0M
2021-05-05 42.00 42.85 41.00 41.75 0.0M
2021-05-04 42.00 43.00 40.00 41.70 0.0M
2021-05-03 38.90 41.10 37.30 40.55 0.0M
2021-04-30 38.50 38.50 35.00 37.10 0.0M
2021-04-29 32.00 38.40 32.00 37.60 0.0M
2021-04-28 33.00 33.55 32.50 33.05 0.0M
2021-04-27 31.65 33.00 31.05 31.80 0.0M
2021-04-26 30.00 31.90 30.00 31.65 0.0M
2021-04-23 31.00 32.90 30.55 31.10 0.0M
2021-04-22 30.90 31.00 29.00 31.00 0.0M
2021-04-20 28.05 30.95 28.05 28.30 0.0M
2021-04-19 29.00 30.00 27.00 29.00 0.0M
2021-04-16 30.90 30.90 30.50 30.70 0.0M
2021-04-15 31.00 31.00 29.05 29.90 0.0M
2021-04-13 30.00 30.90 27.00 30.90 0.0M
2021-04-12 32.90 32.90 30.00 30.15 0.0M
2021-04-09 32.95 33.00 31.05 32.65 0.0M
2021-04-08 33.00 33.85 31.00 32.50 0.0M
2021-04-07 33.00 33.00 31.00 31.30 0.0M
2021-04-06 33.00 33.00 32.50 32.50 0.0M
2021-04-05 33.10 33.90 32.00 32.25 0.0M
2021-04-01 33.90 33.90 31.00 33.65 0.0M
2021-03-31 32.05 33.80 32.05 32.60 0.0M
2021-03-30 34.00 34.00 31.25 33.85 0.0M
2021-03-26 34.00 34.00 33.10 33.90 0.0M
2021-03-25 35.25 36.00 32.55 33.50 0.0M
2021-03-24 35.00 35.95 33.00 34.80 0.0M
2021-03-23 34.70 35.70 34.00 34.95 0.0M
2021-03-22 35.95 35.95 34.50 35.25 0.0M
2021-03-19 35.95 35.95 34.20 35.10 0.0M
2021-03-18 36.00 36.00 34.15 35.55 0.0M
2021-03-17 35.10 36.90 34.10 35.95 0.0M
2021-03-16 37.50 37.50 35.15 36.00 0.0M
2021-03-15 35.00 38.70 34.70 36.75 0.0M
2021-03-12 38.00 38.00 34.40 36.30 0.0M
2021-03-10 36.00 38.00 35.60 37.40 0.0M
2021-03-09 35.00 36.00 34.00 35.15 0.0M
2021-03-08 37.00 37.00 34.05 34.75 0.0M
2021-03-05 36.00 36.95 34.55 36.00 0.0M
2021-03-04 35.80 37.00 34.45 35.90 0.0M
2021-03-03 36.35 38.00 36.00 36.50 0.0M
2021-03-02 38.00 38.00 35.25 36.35 0.0M
2021-03-01 37.00 37.95 35.00 36.70 0.0M
2021-02-26 38.00 38.00 35.00 36.20 0.0M
2021-02-25 37.85 37.85 35.05 37.15 0.0M
2021-02-24 37.50 37.90 36.00 37.90 0.0M
2021-02-23 37.90 40.00 35.05 36.40 0.0M
2021-02-22 38.00 38.00 34.00 37.00 0.0M
2021-02-19 36.90 37.95 36.00 36.75 0.0M
2021-02-18 36.00 40.00 35.25 36.15 0.0M
2021-02-17 35.95 35.95 34.25 34.95 0.0M
2021-02-16 36.90 36.90 35.05 36.20 0.0M
2021-02-15 35.00 37.00 34.00 36.00 0.0M
2021-02-12 37.70 37.70 37.05 37.40 0.0M
2021-02-11 37.00 40.00 36.00 37.65 0.0M
2021-02-10 38.95 38.95 37.05 38.70 0.0M
2021-02-09 38.00 40.00 37.50 38.30 0.0M
2021-02-08 41.00 41.00 37.30 38.95 0.0M
2021-02-05 40.45 42.00 37.05 39.55 0.0M
2021-02-04 39.90 40.00 37.00 39.65 0.0M
2021-02-03 38.00 39.75 37.80 38.55 0.0M
2021-02-02 39.00 43.50 37.50 38.85 0.0M
2021-02-01 41.00 41.00 36.00 38.55 0.0M
2021-01-29 41.00 42.80 38.50 39.00 0.0M
2021-01-28 44.95 44.95 39.00 40.00 0.0M
2021-01-27 39.70 40.70 36.70 38.85 0.0M
2021-01-25 42.60 42.60 38.05 39.60 0.0M
2021-01-22 44.70 44.70 41.10 41.35 0.0M
2021-01-21 44.00 44.90 41.65 42.70 0.0M
2021-01-20 44.00 47.40 36.00 41.65 0.0M
2021-01-19 41.10 45.00 41.10 42.05 0.0M
2021-01-18 44.80 48.80 42.00 44.65 0.0M
2021-01-15 48.80 48.80 43.00 44.75 0.0M
2021-01-14 42.10 49.00 42.10 46.55 0.0M
2021-01-13 53.80 56.90 43.25 47.70 0.0M
2021-01-12 40.90 47.55 40.90 47.55 0.0M
2021-01-11 37.55 41.00 36.00 39.65 0.0M
2021-01-08 35.60 38.45 35.60 37.80 0.0M
2021-01-07 35.90 36.95 35.90 36.90 0.0M
2021-01-06 36.35 37.00 35.00 35.35 0.0M
2021-01-05 35.45 36.40 33.55 35.90 0.0M
2021-01-04 33.50 35.00 33.15 34.25 0.0M
2021-01-01 32.50 33.35 32.00 33.00 0.0M