Delhivery Limited (BOM:543529)
India · Delayed Price · Currency is INR 405.05
+3.45 (0.86%)
At close: Dec 5, 2025
Delhivery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 430.15 | 434.85 | 424.90 | 430.25 | 430.25 | 0.64% | 65,940 |
| Nov 10, 2025 | 430.00 | 430.15 | 423.05 | 427.50 | 427.50 | -0.64% | 102,558 |
| Nov 7, 2025 | 435.00 | 443.15 | 428.50 | 430.25 | 430.25 | -2.46% | 222,073 |
| Nov 6, 2025 | 467.05 | 469.95 | 436.50 | 441.10 | 441.10 | -9.04% | 957,917 |
| Nov 4, 2025 | 473.95 | 489.95 | 470.90 | 484.95 | 484.95 | 2.73% | 192,740 |
| Nov 3, 2025 | 466.25 | 474.40 | 462.35 | 472.05 | 472.05 | 1.20% | 85,111 |
| Oct 31, 2025 | 475.40 | 481.10 | 464.60 | 466.45 | 466.45 | -1.88% | 69,322 |
| Oct 30, 2025 | 483.45 | 483.50 | 471.65 | 475.40 | 475.40 | -1.64% | 31,476 |
| Oct 29, 2025 | 476.35 | 487.20 | 476.35 | 483.35 | 483.35 | 1.54% | 124,383 |
| Oct 28, 2025 | 470.00 | 479.25 | 468.20 | 476.00 | 476.00 | 0.63% | 64,681 |
| Oct 27, 2025 | 470.00 | 473.95 | 467.95 | 473.00 | 473.00 | 1.23% | 57,727 |
| Oct 24, 2025 | 474.95 | 475.00 | 462.75 | 467.25 | 467.25 | -1.21% | 31,059 |
| Oct 23, 2025 | 479.45 | 479.55 | 471.80 | 472.95 | 472.95 | -0.73% | 145,123 |
| Oct 21, 2025 | 484.95 | 484.95 | 474.00 | 476.45 | 476.45 | 0.31% | 53,815 |
| Oct 20, 2025 | 464.95 | 479.10 | 462.20 | 475.00 | 475.00 | 1.98% | 136,749 |
| Oct 17, 2025 | 452.80 | 466.95 | 446.10 | 465.80 | 465.80 | 4.29% | 168,968 |
| Oct 16, 2025 | 460.85 | 464.95 | 446.00 | 446.65 | 446.65 | -3.07% | 89,409 |
| Oct 15, 2025 | 470.00 | 470.00 | 459.05 | 460.80 | 460.80 | -1.79% | 39,577 |
| Oct 14, 2025 | 477.15 | 477.15 | 463.85 | 469.20 | 469.20 | -1.03% | 75,728 |
| Oct 13, 2025 | 465.00 | 476.10 | 462.45 | 474.10 | 474.10 | 2.08% | 114,615 |
| Oct 10, 2025 | 468.30 | 470.50 | 462.00 | 464.45 | 464.45 | -0.62% | 42,426 |
| Oct 9, 2025 | 467.10 | 475.20 | 466.50 | 467.35 | 467.35 | 0.05% | 113,441 |
| Oct 8, 2025 | 471.10 | 471.25 | 461.10 | 467.10 | 467.10 | -0.36% | 98,941 |
| Oct 7, 2025 | 463.00 | 471.50 | 461.75 | 468.80 | 468.80 | 1.31% | 162,843 |
| Oct 6, 2025 | 440.05 | 464.65 | 440.05 | 462.75 | 462.75 | 5.82% | 464,791 |
| Oct 3, 2025 | 435.30 | 440.35 | 427.40 | 437.30 | 437.30 | 0.63% | 125,020 |
| Oct 1, 2025 | 448.40 | 451.80 | 433.65 | 434.55 | 434.55 | -3.42% | 84,464 |
| Sep 30, 2025 | 438.10 | 453.80 | 438.10 | 449.95 | 449.95 | 2.24% | 99,471 |
| Sep 29, 2025 | 444.05 | 447.40 | 439.00 | 440.10 | 440.10 | -1.05% | 52,099 |
| Sep 26, 2025 | 457.85 | 457.85 | 444.00 | 444.75 | 444.75 | -2.35% | 84,029 |
| Sep 25, 2025 | 453.05 | 460.95 | 452.70 | 455.45 | 455.45 | -0.11% | 15,163 |
| Sep 24, 2025 | 458.60 | 464.40 | 453.70 | 455.95 | 455.95 | -0.58% | 38,356 |