Delhivery Limited (BOM:543529)
India · Delayed Price · Currency is INR 384.40
+2.45 (0.64%)
At close: Oct 28, 2026
BOM:543529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 379.15 | 386.55 | 378.40 | 384.40 | 384.40 | 0.64% | 505,762 |
| Oct 27, 2026 | 379.00 | 383.75 | 375.00 | 381.95 | 381.95 | 1.61% | 33,176 |
| Oct 26, 2026 | 367.30 | 376.80 | 364.95 | 375.90 | 375.90 | 1.59% | 87,877 |
| Oct 23, 2026 | 388.45 | 388.45 | 366.00 | 370.00 | 370.00 | -5.13% | 770,597 |
| Oct 22, 2026 | 385.15 | 392.15 | 380.10 | 390.00 | 390.00 | 0.54% | 56,991 |
| Oct 21, 2026 | 400.00 | 402.00 | 385.45 | 387.90 | 387.90 | -3.42% | 120,388 |
| Oct 19, 2026 | 405.00 | 405.05 | 396.50 | 401.65 | 401.65 | -1.07% | 61,718 |
| Oct 16, 2026 | 414.95 | 414.95 | 403.80 | 406.00 | 406.00 | -1.07% | 131,310 |
| Oct 15, 2026 | 413.55 | 413.75 | 407.30 | 410.40 | 410.40 | 0.35% | 306,262 |
| Oct 14, 2026 | 415.80 | 415.80 | 408.80 | 408.95 | 408.95 | -1.65% | 38,606 |
| Oct 13, 2026 | 411.10 | 416.55 | 405.50 | 415.80 | 415.80 | 0.71% | 71,872 |
| Oct 12, 2026 | 401.45 | 424.15 | 401.45 | 412.85 | 412.85 | 2.96% | 2,976,897 |
| Oct 9, 2026 | 400.90 | 401.80 | 394.05 | 401.00 | 401.00 | 0.75% | 45,651 |
| Oct 8, 2026 | 397.95 | 406.00 | 393.10 | 398.00 | 398.00 | -0.25% | 322,936 |
| Oct 7, 2026 | 406.15 | 406.35 | 399.00 | 399.00 | 399.00 | -2.68% | 34,730 |
| Oct 6, 2026 | 399.05 | 410.50 | 399.05 | 410.00 | 410.00 | 2.63% | 219,840 |
| Oct 5, 2026 | 402.80 | 404.30 | 398.65 | 399.50 | 399.50 | -0.27% | 173,127 |
| Oct 1, 2026 | 408.05 | 408.15 | 397.25 | 400.60 | 400.60 | -2.22% | 296,256 |
| Sep 30, 2026 | 417.10 | 417.45 | 400.40 | 409.70 | 409.70 | -1.32% | 221,864 |
| Sep 29, 2026 | 408.40 | 418.15 | 405.50 | 415.20 | 415.20 | 1.76% | 2,394,841 |
| Sep 28, 2026 | 420.80 | 421.30 | 405.30 | 408.00 | 408.00 | -3.63% | 92,402 |
| Sep 25, 2026 | 429.00 | 429.00 | 418.40 | 423.35 | 423.35 | -0.69% | 83,578 |
| Sep 24, 2026 | 430.45 | 431.95 | 424.25 | 426.30 | 426.30 | -1.50% | 25,942 |
| Sep 23, 2026 | 425.15 | 436.80 | 425.15 | 432.80 | 432.80 | 0.19% | 54,328 |
| Sep 22, 2026 | 435.20 | 437.40 | 428.50 | 432.00 | 432.00 | -0.74% | 54,816 |
| Sep 21, 2026 | 427.75 | 437.55 | 426.00 | 435.20 | 435.20 | 2.16% | 99,097 |
| Sep 18, 2026 | 427.05 | 433.15 | 422.05 | 426.00 | 426.00 | -0.92% | 122,904 |
| Sep 17, 2026 | 424.85 | 429.95 | 419.00 | 429.95 | 429.95 | 2.05% | 148,121 |
| Sep 16, 2026 | 416.70 | 427.95 | 414.65 | 421.30 | 421.30 | -0.64% | 77,331 |
| Sep 15, 2026 | 440.60 | 440.60 | 416.25 | 424.00 | 424.00 | -3.33% | 83,971 |
| Sep 11, 2026 | 443.25 | 446.40 | 434.85 | 438.60 | 438.60 | -2.75% | 80,752 |
| Sep 10, 2026 | 450.90 | 451.00 | 444.30 | 451.00 | 451.00 | 0.09% | 34,322 |
| Sep 9, 2026 | 450.55 | 452.30 | 447.80 | 450.60 | 450.60 | -0.41% | 23,983 |
| Sep 8, 2026 | 452.80 | 457.60 | 450.40 | 452.45 | 452.45 | -0.03% | 25,334 |
| Sep 7, 2026 | 450.20 | 458.50 | 450.20 | 452.60 | 452.60 | -1.20% | 49,749 |
| Sep 4, 2026 | 460.20 | 465.50 | 457.25 | 458.10 | 458.10 | -0.33% | 37,550 |
| Sep 3, 2026 | 456.95 | 465.15 | 450.00 | 459.60 | 459.60 | 1.52% | 103,768 |
| Sep 2, 2026 | 454.15 | 459.80 | 452.55 | 452.70 | 452.70 | -1.80% | 122,396 |
| Sep 1, 2026 | 460.35 | 464.75 | 457.85 | 461.00 | 461.00 | 0.66% | 80,120 |
| Aug 31, 2026 | 471.00 | 471.05 | 458.00 | 458.00 | 458.00 | -2.60% | 102,541 |
| Aug 28, 2026 | 469.95 | 471.00 | 460.10 | 470.25 | 470.25 | 1.06% | 76,638 |
| Aug 27, 2026 | 449.50 | 466.40 | 449.00 | 465.30 | 465.30 | 3.45% | 180,788 |
| Aug 26, 2026 | 447.95 | 452.00 | 445.80 | 449.80 | 449.80 | 0.63% | 18,530 |
| Aug 25, 2026 | 446.95 | 447.00 | 439.40 | 447.00 | 447.00 | 0.68% | 521,892 |
| Aug 24, 2026 | 452.90 | 452.90 | 441.40 | 444.00 | 444.00 | -1.14% | 31,931 |
| Aug 21, 2026 | 448.40 | 454.30 | 448.40 | 449.10 | 449.10 | -1.09% | 495,388 |
| Aug 20, 2026 | 451.00 | 457.00 | 449.35 | 454.05 | 454.05 | 1.35% | 19,647 |
| Aug 19, 2026 | 451.30 | 451.65 | 446.50 | 448.00 | 448.00 | -0.88% | 57,879 |
| Aug 18, 2026 | 454.10 | 456.85 | 449.10 | 452.00 | 452.00 | -0.66% | 84,796 |
| Aug 17, 2026 | 459.00 | 459.25 | 453.50 | 455.00 | 455.00 | -0.87% | 35,739 |