Delhivery Limited (BOM:543529)
India · Delayed Price · Currency is INR 449.10
-4.95 (-1.09%)
At close: Aug 21, 2026
BOM:543529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 465.80 | 469.60 | 459.00 | 459.00 | 459.00 | -1.82% | 65,002 |
| Aug 13, 2026 | 463.30 | 472.80 | 463.30 | 467.50 | 467.50 | -0.79% | 125,640 |
| Aug 12, 2026 | 470.80 | 475.00 | 467.00 | 471.20 | 471.20 | 0.04% | 101,821 |
| Aug 11, 2026 | 475.60 | 486.65 | 470.00 | 471.00 | 471.00 | -1.54% | 218,943 |
| Aug 10, 2026 | 458.00 | 483.00 | 453.60 | 478.35 | 478.35 | 1.54% | 1,001,103 |
| Aug 7, 2026 | 464.75 | 479.95 | 463.95 | 471.10 | 471.10 | 0.26% | 525,417 |
| Aug 6, 2026 | 475.00 | 475.00 | 464.10 | 469.90 | 469.90 | -0.03% | 76,440 |
| Aug 5, 2026 | 480.90 | 480.90 | 467.00 | 470.05 | 470.05 | -0.41% | 88,790 |
| Aug 4, 2026 | 470.50 | 477.60 | 468.90 | 472.00 | 472.00 | -0.53% | 108,605 |
| Aug 3, 2026 | 483.00 | 486.90 | 469.10 | 474.50 | 474.50 | -1.65% | 177,867 |
| Jul 31, 2026 | 471.75 | 491.00 | 465.00 | 482.45 | 482.45 | 2.96% | 767,420 |
| Jul 30, 2026 | 470.00 | 471.10 | 463.35 | 468.60 | 468.60 | -0.17% | 240,483 |
| Jul 29, 2026 | 472.50 | 475.00 | 465.60 | 469.40 | 469.40 | -0.71% | 127,707 |
| Jul 28, 2026 | 469.95 | 474.10 | 466.45 | 472.75 | 472.75 | 0.64% | 310,256 |
| Jul 27, 2026 | 467.25 | 471.10 | 461.50 | 469.75 | 469.75 | 1.56% | 51,513 |
| Jul 24, 2026 | 464.35 | 466.55 | 458.40 | 462.55 | 462.55 | -0.61% | 70,843 |
| Jul 23, 2026 | 467.15 | 474.05 | 464.40 | 465.40 | 465.40 | -0.37% | 97,293 |
| Jul 22, 2026 | 480.60 | 483.00 | 465.55 | 467.15 | 467.15 | -3.67% | 1,474,671 |
| Jul 21, 2026 | 482.25 | 488.25 | 482.25 | 484.95 | 484.95 | -0.37% | 136,147 |
| Jul 20, 2026 | 485.45 | 493.35 | 479.90 | 486.75 | 486.75 | -1.14% | 186,468 |
| Jul 17, 2026 | 498.60 | 504.00 | 485.70 | 492.35 | 492.35 | -0.84% | 569,241 |
| Jul 16, 2026 | 499.00 | 501.35 | 490.00 | 496.50 | 496.50 | -0.41% | 160,545 |
| Jul 15, 2026 | 520.45 | 520.45 | 494.70 | 498.55 | 498.55 | -2.56% | 143,036 |
| Jul 14, 2026 | 503.25 | 517.65 | 503.25 | 511.65 | 511.65 | -0.17% | 124,710 |
| Jul 13, 2026 | 519.70 | 519.70 | 509.30 | 512.50 | 512.50 | -1.49% | 281,124 |
| Jul 10, 2026 | 524.25 | 524.25 | 513.00 | 520.25 | 520.25 | 0.90% | 1,324,694 |
| Jul 9, 2026 | 503.40 | 520.25 | 503.40 | 515.60 | 515.60 | 2.78% | 177,924 |
| Jul 8, 2026 | 515.05 | 519.50 | 497.90 | 501.65 | 501.65 | -3.13% | 172,761 |
| Jul 7, 2026 | 522.20 | 522.50 | 513.55 | 517.85 | 517.85 | -0.34% | 165,626 |
| Jul 6, 2026 | 512.00 | 521.00 | 508.50 | 519.60 | 519.60 | 2.40% | 320,306 |
| Jul 3, 2026 | 511.00 | 515.00 | 503.10 | 507.40 | 507.40 | -0.38% | 314,267 |
| Jul 2, 2026 | 514.15 | 514.15 | 500.50 | 509.35 | 509.35 | 0.37% | 1,352,684 |
| Jul 1, 2026 | 471.00 | 509.60 | 471.00 | 507.45 | 507.45 | 7.52% | 1,244,150 |
| Jun 30, 2026 | 464.60 | 474.20 | 463.50 | 471.95 | 471.95 | 1.76% | 116,632 |
| Jun 29, 2026 | 462.15 | 475.05 | 462.00 | 463.80 | 463.80 | -0.30% | 147,049 |
| Jun 25, 2026 | 481.00 | 482.00 | 464.00 | 465.20 | 465.20 | -3.20% | 91,794 |
| Jun 24, 2026 | 475.00 | 486.00 | 459.25 | 480.60 | 480.60 | 0.86% | 7,443,970 |
| Jun 23, 2026 | 483.95 | 487.00 | 473.45 | 476.50 | 476.50 | -1.53% | 5,189,541 |
| Jun 22, 2026 | 469.40 | 491.50 | 465.60 | 483.90 | 483.90 | 5.00% | 425,338 |
| Jun 19, 2026 | 459.00 | 463.00 | 454.85 | 460.85 | 460.85 | 0.37% | 35,358 |
| Jun 18, 2026 | 454.95 | 463.50 | 452.35 | 459.15 | 459.15 | 1.68% | 98,534 |
| Jun 17, 2026 | 451.30 | 453.75 | 449.70 | 451.55 | 451.55 | 0.12% | 15,288 |
| Jun 16, 2026 | 457.05 | 457.05 | 449.75 | 451.00 | 451.00 | -0.53% | 18,885 |
| Jun 15, 2026 | 447.95 | 458.45 | 446.00 | 453.40 | 453.40 | 3.03% | 237,826 |
| Jun 12, 2026 | 434.40 | 442.70 | 434.35 | 440.05 | 440.05 | 1.85% | 66,703 |