Delhivery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	425.05	430.10	421.40	422.45	422.45	-1.24%	26,237
Mar 5, 2026	417.60	429.60	413.95	427.75	427.75	2.68%	50,038
Mar 4, 2026	420.65	424.80	410.15	416.60	416.60	-2.74%	117,865
Mar 2, 2026	390.05	434.10	390.05	428.35	428.35	-1.12%	741,033
Feb 27, 2026	442.25	445.70	431.10	433.20	433.20	-2.05%	34,947
Feb 26, 2026	442.55	446.75	438.25	442.25	442.25	0.59%	75,889
Feb 25, 2026	438.20	441.70	434.60	439.65	439.65	0.51%	123,189
Feb 24, 2026	434.05	439.65	427.70	437.40	437.40	0.77%	138,136
Feb 23, 2026	434.20	435.50	429.80	434.05	434.05	0.68%	67,910
Feb 20, 2026	428.80	433.90	426.30	431.10	431.10	0.91%	27,703
Feb 19, 2026	432.90	436.80	426.15	427.20	427.20	-1.12%	30,966
Feb 18, 2026	438.00	438.00	430.00	432.05	432.05	-0.68%	77,161
Feb 17, 2026	416.00	435.50	416.00	435.00	435.00	3.93%	171,121
Feb 16, 2026	420.75	421.50	416.00	418.55	418.55	-0.43%	50,244
Feb 13, 2026	421.25	426.80	414.00	420.35	420.35	-2.04%	112,673
Feb 12, 2026	428.35	431.05	422.00	429.10	429.10	-0.15%	211,774
Feb 11, 2026	436.25	436.25	423.85	429.75	429.75	-1.46%	1,560,076
Feb 10, 2026	431.10	443.50	428.25	436.10	436.10	0.21%	132,987
Feb 9, 2026	435.15	438.20	432.00	435.20	435.20	-0.14%	82,897
Feb 6, 2026	439.35	444.50	430.05	435.80	435.80	-1.91%	68,057
Feb 5, 2026	446.15	447.55	438.00	444.30	444.30	-0.80%	50,080
Feb 4, 2026	443.80	450.00	441.35	447.90	447.90	0.97%	731,363
Feb 3, 2026	449.00	458.90	440.40	443.60	443.60	0.99%	167,792
Feb 2, 2026	443.80	450.15	433.40	439.25	439.25	0.68%	3,236,408
Feb 1, 2026	431.10	449.95	415.45	436.30	436.30	3.27%	783,602
Jan 30, 2026	411.60	426.95	406.00	422.50	422.50	2.61%	1,423,776
Jan 29, 2026	404.35	413.00	399.60	411.75	411.75	1.12%	28,530
Jan 28, 2026	400.60	408.50	398.70	407.20	407.20	1.65%	65,453
Jan 27, 2026	382.45	402.00	380.60	400.60	400.60	3.41%	116,576
Jan 23, 2026	390.20	403.25	385.00	387.40	387.40	-0.70%	59,072
Jan 22, 2026	378.45	391.55	378.40	390.15	390.15	3.16%	35,481
Jan 21, 2026	383.95	385.45	374.40	378.20	378.20	-1.70%	42,924
Jan 20, 2026	401.00	403.50	383.75	384.75	384.75	-4.22%	132,042
Jan 19, 2026	395.05	404.30	395.05	401.70	401.70	0.04%	28,417
Jan 16, 2026	403.15	408.50	400.45	401.55	401.55	-0.50%	22,141
Jan 14, 2026	396.55	405.10	392.55	403.55	403.55	1.60%	47,472
Jan 13, 2026	398.95	399.10	389.35	397.20	397.20	0.49%	45,187
Jan 12, 2026	405.25	405.30	383.40	395.25	395.25	-2.60%	65,452
Jan 9, 2026	417.25	417.25	402.80	405.80	405.80	-2.79%	84,655
Jan 8, 2026	424.15	424.15	412.40	417.45	417.45	-1.23%	111,535
Jan 7, 2026	414.10	425.40	411.90	422.65	422.65	2.09%	640,953
Jan 6, 2026	415.00	417.00	411.80	414.00	414.00	0.40%	210,646
Jan 5, 2026	405.35	413.90	402.80	412.35	412.35	1.95%	38,922
Jan 2, 2026	400.60	405.50	398.85	404.45	404.45	1.05%	22,598
Jan 1, 2026	404.10	404.10	398.45	400.25	400.25	-0.84%	12,653
Dec 31, 2025	402.10	406.35	399.50	403.65	403.65	0.29%	67,364
Dec 30, 2025	400.65	407.00	400.20	402.50	402.50	-0.67%	31,062
Dec 29, 2025	402.50	408.75	402.50	405.20	405.20	-0.50%	50,158
Dec 26, 2025	406.00	409.60	403.95	407.25	407.25	0.39%	201,802
Dec 24, 2025	412.10	415.75	405.00	405.65	405.65	-1.52%	31,320