Delhivery Limited (NSE:DELHIVERY)
India flag India · Delayed Price · Currency is INR
429.85
+4.60 (1.08%)
Aug 1, 2025, 3:30 PM IST

Delhivery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025427.00437.75424.50429.85429.851.08%3,932,116
Jul 31, 2025406.95429.25404.10425.25425.253.93%6,815,743
Jul 30, 2025421.00421.00407.00409.15409.15-3.03%1,742,813
Jul 29, 2025428.75430.55413.85421.95421.95-1.61%2,667,730
Jul 28, 2025425.35435.00422.55428.85428.850.82%2,621,869
Jul 25, 2025435.50440.60424.35425.35425.35-2.85%2,805,781
Jul 24, 2025444.00449.45436.75437.85437.85-1.43%2,222,322
Jul 23, 2025436.85445.80435.05444.20444.201.68%2,826,300
Jul 22, 2025434.50439.90431.55436.85436.850.87%2,920,726
Jul 21, 2025425.45433.90422.25433.10433.101.80%1,243,336
Jul 18, 2025425.35437.95424.50425.45425.450.04%5,440,709
Jul 17, 2025420.00426.50417.30425.30425.300.99%1,682,721
Jul 16, 2025418.60422.50416.05421.15421.150.86%1,243,552
Jul 15, 2025405.00418.50404.80417.55417.552.76%2,303,665
Jul 14, 2025410.00411.95404.05406.35406.35-1.19%2,160,696
Jul 11, 2025414.00415.60407.65411.25411.25-0.93%3,185,846
Jul 10, 2025421.80426.30414.15415.10415.10-1.47%2,592,665
Jul 9, 2025412.80424.10409.15421.30421.303.06%9,609,855
Jul 8, 2025398.00410.50393.45408.80408.803.21%5,250,563
Jul 7, 2025389.70397.60388.60396.10396.101.54%1,750,206
Jul 4, 2025389.00392.00387.55390.10390.100.32%1,304,996
Jul 3, 2025386.40394.40384.70388.85388.850.65%2,716,340
Jul 2, 2025383.95388.90378.45386.35386.350.63%3,494,807
Jul 1, 2025384.25385.80380.85383.95383.950.30%1,004,697
Jun 30, 2025382.65386.95381.85382.80382.800.04%1,926,845
Jun 27, 2025389.50390.70381.25382.65382.65-0.56%3,036,867
Jun 26, 2025391.75393.60381.00384.80384.80-0.86%3,051,419
Jun 25, 2025380.65392.00380.25388.15388.152.94%6,953,356
Jun 24, 2025362.95379.85362.30377.05377.054.58%5,337,639
Jun 23, 2025355.15362.55355.10360.55360.550.75%1,621,291
Jun 20, 2025351.00359.00342.85357.85357.850.73%2,845,844
Jun 19, 2025365.80366.50352.75355.25355.25-2.76%1,263,970
Jun 18, 2025360.95368.25357.55365.35365.351.84%5,011,004
Jun 17, 2025365.30366.00357.15358.75358.75-1.79%767,727
Jun 16, 2025360.10365.70353.65365.30365.301.46%1,270,461
Jun 13, 2025350.00361.15343.50360.05360.050.69%2,074,928
Jun 12, 2025365.00369.45356.05357.60357.60-2.13%2,230,187
Jun 11, 2025367.00370.00361.60365.40365.40-0.30%1,584,094
Jun 10, 2025373.00374.65365.60366.50366.50-1.44%1,155,614
Jun 9, 2025367.05377.00366.10371.85371.851.31%3,064,717
Jun 6, 2025370.25373.75365.00367.05367.05-0.60%1,224,117
Jun 5, 2025369.95374.70368.05369.25369.25-0.04%2,064,164
Jun 4, 2025369.10370.00362.70369.40369.40-0.08%880,400
Jun 3, 2025368.70375.70367.15369.70369.700.85%3,054,798
Jun 2, 2025358.10369.80354.75366.60366.602.40%2,986,711
May 30, 2025361.75373.55356.90358.00358.00-0.60%4,070,536
May 29, 2025359.90362.00358.10360.15360.150.45%963,864
May 28, 2025363.05365.40357.10358.55358.55-1.24%1,802,299
May 27, 2025364.00370.00360.60363.05363.050.14%3,847,695
May 26, 2025356.90363.00353.45362.55362.552.27%3,205,936