Delhivery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	409.50	413.30	407.35	411.90	411.90	0.66%	357,648
Dec 22, 2025	407.00	412.90	404.10	409.20	409.20	0.88%	42,473
Dec 19, 2025	402.35	407.10	399.50	405.65	405.65	0.83%	63,503
Dec 18, 2025	399.20	404.90	395.00	402.30	402.30	0.79%	19,936
Dec 17, 2025	399.25	404.70	397.00	399.15	399.15	-0.51%	19,084
Dec 16, 2025	408.65	410.00	399.05	401.20	401.20	-1.52%	76,201
Dec 15, 2025	412.40	415.00	406.30	407.40	407.40	-1.06%	20,983
Dec 12, 2025	410.05	413.35	409.05	411.75	411.75	0.23%	42,645
Dec 11, 2025	404.20	412.10	404.20	410.80	410.80	1.65%	12,903
Dec 10, 2025	415.55	415.55	400.10	404.15	404.15	-2.68%	44,506
Dec 9, 2025	395.35	417.55	395.05	415.30	415.30	4.66%	95,420
Dec 8, 2025	403.05	408.35	393.10	396.80	396.80	-2.04%	96,554
Dec 5, 2025	401.60	408.10	398.60	405.05	405.05	0.86%	40,916
Dec 4, 2025	401.65	403.70	397.15	401.60	401.60	-0.11%	75,908
Dec 3, 2025	409.35	409.85	399.70	402.05	402.05	-1.77%	58,230
Dec 2, 2025	418.85	418.85	408.00	409.30	409.30	-2.00%	75,753
Dec 1, 2025	427.00	433.75	416.80	417.65	417.65	-2.04%	50,751
Nov 28, 2025	426.00	428.00	420.80	426.35	426.35	0.26%	31,767
Nov 27, 2025	419.95	426.35	416.40	425.25	425.25	1.50%	49,074
Nov 26, 2025	410.05	420.20	410.05	418.95	418.95	1.95%	71,162
Nov 25, 2025	404.00	413.85	404.00	410.95	410.95	1.44%	31,639
Nov 24, 2025	418.20	418.20	398.90	405.10	405.10	-3.09%	85,349
Nov 21, 2025	426.00	426.00	415.50	418.00	418.00	-1.90%	83,172
Nov 20, 2025	436.75	437.20	425.10	426.10	426.10	-2.28%	51,810
Nov 19, 2025	433.70	442.65	433.05	436.05	436.05	0.02%	134,004
Nov 18, 2025	435.90	439.60	427.45	435.95	435.95	-0.94%	80,548
Nov 17, 2025	438.65	443.40	436.40	440.10	440.10	0.81%	60,555
Nov 14, 2025	431.05	439.65	431.05	436.55	436.55	0.54%	45,463
Nov 13, 2025	432.00	441.95	427.25	434.20	434.20	0.63%	96,526
Nov 12, 2025	431.00	434.00	422.50	431.50	431.50	0.29%	91,317