Delhivery Limited (BOM:543529)
India · Delayed Price · Currency is INR 468.10
-2.85 (-0.61%)
At close: Sep 5, 2025
Delhivery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 463.15 | 474.45 | 463.15 | 468.10 | 468.10 | -0.61% | 72,589 |
| Sep 4, 2025 | 484.20 | 484.20 | 469.25 | 470.95 | 470.95 | -1.47% | 71,078 |
| Sep 3, 2025 | 472.05 | 485.80 | 471.00 | 478.00 | 478.00 | 1.31% | 82,189 |
| Sep 2, 2025 | 473.25 | 475.50 | 470.00 | 471.80 | 471.80 | -0.42% | 52,071 |
| Sep 1, 2025 | 469.50 | 477.20 | 459.00 | 473.80 | 473.80 | 1.21% | 83,479 |
| Aug 29, 2025 | 468.95 | 472.00 | 463.10 | 468.15 | 468.15 | -0.17% | 37,761 |
| Aug 28, 2025 | 475.30 | 479.05 | 467.75 | 468.95 | 468.95 | -2.01% | 82,818 |
| Aug 26, 2025 | 475.55 | 480.35 | 469.10 | 478.55 | 478.55 | 0.32% | 148,704 |
| Aug 25, 2025 | 473.55 | 480.50 | 470.65 | 477.00 | 477.00 | 0.73% | 554,031 |
| Aug 22, 2025 | 472.00 | 475.80 | 468.30 | 473.55 | 473.55 | 0.25% | 95,703 |
| Aug 21, 2025 | 471.00 | 473.70 | 463.60 | 472.35 | 472.35 | 0.33% | 88,306 |
| Aug 20, 2025 | 473.85 | 477.70 | 470.00 | 470.80 | 470.80 | -0.23% | 115,400 |
| Aug 19, 2025 | 466.65 | 473.40 | 465.10 | 471.90 | 471.90 | 1.42% | 130,372 |
| Aug 18, 2025 | 468.55 | 470.15 | 458.80 | 465.30 | 465.30 | 0.35% | 70,195 |
| Aug 14, 2025 | 469.25 | 474.00 | 460.90 | 463.70 | 463.70 | -0.74% | 156,188 |
| Aug 13, 2025 | 463.10 | 467.90 | 458.55 | 467.15 | 467.15 | 0.87% | 109,229 |
| Aug 12, 2025 | 469.10 | 469.10 | 462.00 | 463.10 | 463.10 | -1.12% | 77,799 |
| Aug 11, 2025 | 465.00 | 470.70 | 462.00 | 468.35 | 468.35 | 0.82% | 90,314 |
| Aug 8, 2025 | 466.00 | 468.00 | 461.20 | 464.55 | 464.55 | -0.29% | 185,883 |
| Aug 7, 2025 | 452.15 | 468.00 | 452.15 | 465.90 | 465.90 | 2.37% | 273,621 |
| Aug 6, 2025 | 457.40 | 465.90 | 452.85 | 455.10 | 455.10 | -0.67% | 184,025 |
| Aug 5, 2025 | 460.95 | 463.25 | 450.80 | 458.15 | 458.15 | -0.70% | 171,843 |
| Aug 4, 2025 | 443.90 | 463.90 | 440.35 | 461.40 | 461.40 | 7.34% | 1,441,134 |
| Aug 1, 2025 | 429.15 | 437.70 | 425.20 | 429.85 | 429.85 | 1.07% | 253,122 |
| Jul 31, 2025 | 405.15 | 429.25 | 404.40 | 425.30 | 425.30 | 3.91% | 275,900 |
| Jul 30, 2025 | 420.05 | 421.40 | 407.35 | 409.30 | 409.30 | -2.94% | 47,478 |
| Jul 29, 2025 | 428.10 | 430.20 | 414.00 | 421.70 | 421.70 | -1.62% | 87,528 |
| Jul 28, 2025 | 425.10 | 435.10 | 422.80 | 428.65 | 428.65 | 0.79% | 71,275 |
| Jul 25, 2025 | 435.05 | 440.50 | 424.10 | 425.30 | 425.30 | -2.97% | 102,083 |
| Jul 24, 2025 | 442.75 | 449.30 | 437.10 | 438.30 | 438.30 | -1.21% | 103,844 |
| Jul 23, 2025 | 435.40 | 445.80 | 435.40 | 443.65 | 443.65 | 1.53% | 227,811 |
| Jul 22, 2025 | 435.00 | 439.85 | 432.00 | 436.95 | 436.95 | 0.92% | 121,813 |
| Jul 21, 2025 | 425.50 | 433.90 | 422.10 | 432.95 | 432.95 | 1.75% | 100,586 |
| Jul 18, 2025 | 425.95 | 437.50 | 424.60 | 425.50 | 425.50 | 0.06% | 188,692 |
| Jul 17, 2025 | 424.90 | 426.40 | 417.90 | 425.25 | 425.25 | 1.00% | 44,908 |
| Jul 16, 2025 | 418.70 | 422.40 | 416.10 | 421.05 | 421.05 | 0.85% | 68,389 |
| Jul 15, 2025 | 405.95 | 418.75 | 405.90 | 417.50 | 417.50 | 2.69% | 118,093 |
| Jul 14, 2025 | 410.45 | 411.75 | 403.85 | 406.55 | 406.55 | -1.06% | 75,745 |
| Jul 11, 2025 | 414.50 | 415.25 | 407.70 | 410.90 | 410.90 | -1.04% | 103,089 |
| Jul 10, 2025 | 421.35 | 426.10 | 414.50 | 415.20 | 415.20 | -1.46% | 111,119 |
| Jul 9, 2025 | 411.10 | 424.00 | 409.30 | 421.35 | 421.35 | 3.03% | 590,220 |
| Jul 8, 2025 | 397.00 | 410.35 | 394.00 | 408.95 | 408.95 | 3.18% | 752,966 |
| Jul 7, 2025 | 389.05 | 397.40 | 388.65 | 396.35 | 396.35 | 1.65% | 39,073 |
| Jul 4, 2025 | 385.15 | 392.15 | 385.15 | 389.90 | 389.90 | 0.28% | 18,684 |
| Jul 3, 2025 | 386.30 | 394.20 | 385.00 | 388.80 | 388.80 | 0.65% | 83,443 |
| Jul 2, 2025 | 385.90 | 388.70 | 378.40 | 386.30 | 386.30 | 0.63% | 83,127 |
| Jul 1, 2025 | 382.85 | 385.50 | 380.85 | 383.90 | 383.90 | 0.31% | 24,255 |
| Jun 30, 2025 | 383.50 | 387.00 | 381.65 | 382.70 | 382.70 | -0.03% | 56,607 |
| Jun 27, 2025 | 391.70 | 391.70 | 381.50 | 382.80 | 382.80 | -0.56% | 85,443 |
| Jun 26, 2025 | 390.65 | 393.50 | 381.00 | 384.95 | 384.95 | -0.82% | 241,469 |