Delhivery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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