Delhivery Limited (BOM:543529)
India flag India · Delayed Price · Currency is INR
444.75
-10.70 (-2.35%)
At close: Sep 26, 2025

Delhivery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025457.85457.85444.00444.75444.75-2.35%84,029
Sep 25, 2025453.05460.95452.70455.45455.45-0.11%15,163
Sep 24, 2025458.60464.40453.70455.95455.95-0.58%38,356
Sep 23, 2025467.85469.05456.75458.60458.60-1.99%525,316
Sep 22, 2025478.00478.00466.05467.90467.90-2.23%121,399
Sep 19, 2025484.15484.20474.00478.55478.55-1.16%44,979
Sep 18, 2025485.00489.00481.50484.15484.150.28%85,192
Sep 17, 2025476.60483.75475.70482.80482.801.52%33,412
Sep 16, 2025475.70481.00472.00475.55475.551.04%54,327
Sep 15, 2025466.90474.15461.90470.65470.650.65%31,512
Sep 12, 2025469.15470.40465.25467.60467.60-0.66%37,642
Sep 11, 2025464.00471.55462.10470.70470.701.43%69,288
Sep 10, 2025466.35468.50460.75464.05464.05-56,615
Sep 9, 2025472.25475.95459.40464.05464.05-2.31%82,408
Sep 8, 2025468.25477.45465.35475.00475.001.47%16,687
Sep 5, 2025463.15474.45463.15468.10468.10-0.61%72,589
Sep 4, 2025484.20484.20469.25470.95470.95-1.47%71,078
Sep 3, 2025472.05485.80471.00478.00478.001.31%82,189
Sep 2, 2025473.25475.50470.00471.80471.80-0.42%52,071
Sep 1, 2025469.50477.20459.00473.80473.801.21%83,479
Aug 29, 2025468.95472.00463.10468.15468.15-0.17%37,761
Aug 28, 2025475.30479.05467.75468.95468.95-2.01%82,818
Aug 26, 2025475.55480.35469.10478.55478.550.32%148,704
Aug 25, 2025473.55480.50470.65477.00477.000.73%554,031
Aug 22, 2025472.00475.80468.30473.55473.550.25%95,703
Aug 21, 2025471.00473.70463.60472.35472.350.33%88,306
Aug 20, 2025473.85477.70470.00470.80470.80-0.23%115,400
Aug 19, 2025466.65473.40465.10471.90471.901.42%130,372
Aug 18, 2025468.55470.15458.80465.30465.300.35%70,195
Aug 14, 2025469.25474.00460.90463.70463.70-0.74%156,188
Aug 13, 2025463.10467.90458.55467.15467.150.87%109,229
Aug 12, 2025469.10469.10462.00463.10463.10-1.12%77,799
Aug 11, 2025465.00470.70462.00468.35468.350.82%90,314
Aug 8, 2025466.00468.00461.20464.55464.55-0.29%185,883
Aug 7, 2025452.15468.00452.15465.90465.902.37%273,621
Aug 6, 2025457.40465.90452.85455.10455.10-0.67%184,025
Aug 5, 2025460.95463.25450.80458.15458.15-0.70%171,843
Aug 4, 2025443.90463.90440.35461.40461.407.34%1,441,134
Aug 1, 2025429.15437.70425.20429.85429.851.07%253,122
Jul 31, 2025405.15429.25404.40425.30425.303.91%275,900
Jul 30, 2025420.05421.40407.35409.30409.30-2.94%47,478
Jul 29, 2025428.10430.20414.00421.70421.70-1.62%87,528
Jul 28, 2025425.10435.10422.80428.65428.650.79%71,275
Jul 25, 2025435.05440.50424.10425.30425.30-2.97%102,083
Jul 24, 2025442.75449.30437.10438.30438.30-1.21%103,844
Jul 23, 2025435.40445.80435.40443.65443.651.53%227,811
Jul 22, 2025435.00439.85432.00436.95436.950.92%121,813
Jul 21, 2025425.50433.90422.10432.95432.951.75%100,586
Jul 18, 2025425.95437.50424.60425.50425.500.06%188,692
Jul 17, 2025424.90426.40417.90425.25425.251.00%44,908