Delhivery Limited (NSE:DELHIVERY)
India · Delayed Price · Currency is INR 484.85
+12.60 (2.67%)
Nov 4, 2025, 3:29 PM IST
Delhivery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 473.00 | 490.00 | 470.45 | 484.85 | 484.85 | 2.67% | 10,002,857 |
| Nov 3, 2025 | 466.80 | 474.50 | 462.10 | 472.25 | 472.25 | 1.35% | 1,777,980 |
| Oct 31, 2025 | 476.00 | 481.40 | 464.85 | 465.95 | 465.95 | -1.97% | 1,787,153 |
| Oct 30, 2025 | 484.05 | 484.40 | 471.20 | 475.30 | 475.30 | -1.94% | 1,774,643 |
| Oct 29, 2025 | 477.00 | 487.55 | 476.40 | 484.70 | 484.70 | 1.87% | 3,065,284 |
| Oct 28, 2025 | 471.00 | 479.70 | 468.20 | 475.80 | 475.80 | 0.59% | 1,546,264 |
| Oct 27, 2025 | 469.25 | 474.00 | 467.65 | 473.00 | 473.00 | 1.31% | 1,108,560 |
| Oct 24, 2025 | 473.70 | 475.15 | 462.30 | 466.90 | 466.90 | -1.44% | 2,884,378 |
| Oct 23, 2025 | 476.55 | 479.65 | 471.70 | 473.70 | 473.70 | -0.60% | 2,373,020 |
| Oct 21, 2025 | 480.05 | 480.45 | 474.00 | 476.55 | 476.55 | 0.35% | 411,477 |
| Oct 20, 2025 | 463.15 | 479.00 | 462.45 | 474.90 | 474.90 | 2.05% | 2,508,121 |
| Oct 17, 2025 | 449.10 | 466.50 | 446.10 | 465.35 | 465.35 | 4.15% | 9,256,051 |
| Oct 16, 2025 | 461.40 | 462.85 | 445.95 | 446.80 | 446.80 | -3.03% | 1,930,676 |
| Oct 15, 2025 | 468.00 | 469.25 | 458.90 | 460.75 | 460.75 | -1.83% | 2,640,046 |
| Oct 14, 2025 | 476.10 | 476.10 | 463.60 | 469.35 | 469.35 | -0.94% | 1,438,150 |
| Oct 13, 2025 | 464.85 | 476.60 | 462.10 | 473.80 | 473.80 | 1.93% | 3,831,623 |
| Oct 10, 2025 | 468.90 | 471.20 | 461.70 | 464.85 | 464.85 | -0.67% | 2,268,785 |
| Oct 9, 2025 | 467.30 | 475.50 | 466.00 | 468.00 | 468.00 | 0.15% | 3,354,673 |
| Oct 8, 2025 | 470.20 | 471.50 | 461.05 | 467.30 | 467.30 | -0.35% | 2,249,946 |
| Oct 7, 2025 | 465.00 | 471.00 | 462.00 | 468.95 | 468.95 | 1.37% | 4,836,942 |
| Oct 6, 2025 | 441.00 | 464.70 | 440.00 | 462.60 | 462.60 | 5.79% | 12,219,680 |
| Oct 3, 2025 | 435.10 | 440.75 | 427.40 | 437.30 | 437.30 | 0.66% | 8,230,495 |
| Oct 1, 2025 | 450.95 | 451.00 | 433.45 | 434.45 | 434.45 | -3.47% | 3,564,731 |
| Sep 30, 2025 | 440.00 | 453.90 | 440.00 | 450.05 | 450.05 | 2.31% | 5,196,195 |
| Sep 29, 2025 | 444.50 | 447.80 | 438.70 | 439.90 | 439.90 | -1.30% | 2,624,608 |
| Sep 26, 2025 | 455.15 | 457.70 | 443.75 | 445.70 | 445.70 | -2.13% | 3,448,789 |
| Sep 25, 2025 | 455.00 | 461.05 | 452.70 | 455.40 | 455.40 | -0.13% | 801,258 |
| Sep 24, 2025 | 458.70 | 464.70 | 453.50 | 456.00 | 456.00 | -0.66% | 1,779,887 |
| Sep 23, 2025 | 467.85 | 468.95 | 457.00 | 459.05 | 459.05 | -1.89% | 1,903,827 |
| Sep 22, 2025 | 478.00 | 478.55 | 466.25 | 467.90 | 467.90 | -2.28% | 1,559,712 |
| Sep 19, 2025 | 483.80 | 484.00 | 474.05 | 478.80 | 478.80 | -1.18% | 1,573,435 |
| Sep 18, 2025 | 485.00 | 489.10 | 481.20 | 484.50 | 484.50 | 0.39% | 2,370,765 |
| Sep 17, 2025 | 477.00 | 483.95 | 475.05 | 482.60 | 482.60 | 1.47% | 1,918,718 |
| Sep 16, 2025 | 475.00 | 481.95 | 471.80 | 475.60 | 475.60 | 0.99% | 2,415,360 |
| Sep 15, 2025 | 465.00 | 474.00 | 462.00 | 470.95 | 470.95 | 0.68% | 1,261,016 |
| Sep 12, 2025 | 470.30 | 471.45 | 465.25 | 467.75 | 467.75 | -0.54% | 843,162 |
| Sep 11, 2025 | 463.50 | 471.35 | 462.05 | 470.30 | 470.30 | 1.28% | 929,476 |
| Sep 10, 2025 | 466.15 | 468.75 | 460.90 | 464.35 | 464.35 | 0.09% | 1,541,366 |
| Sep 9, 2025 | 473.95 | 475.30 | 459.60 | 463.95 | 463.95 | -2.20% | 2,295,337 |
| Sep 8, 2025 | 468.75 | 477.50 | 465.50 | 474.40 | 474.40 | 1.21% | 1,181,128 |
| Sep 5, 2025 | 468.25 | 474.15 | 463.50 | 468.75 | 468.75 | -0.40% | 1,438,563 |
| Sep 4, 2025 | 482.70 | 482.95 | 468.90 | 470.65 | 470.65 | -1.54% | 2,026,918 |
| Sep 3, 2025 | 472.05 | 485.70 | 471.00 | 478.00 | 478.00 | 1.26% | 4,594,525 |
| Sep 2, 2025 | 473.75 | 476.15 | 469.50 | 472.05 | 472.05 | -0.36% | 952,085 |
| Sep 1, 2025 | 466.95 | 477.35 | 459.05 | 473.75 | 473.75 | 1.22% | 3,187,938 |
| Aug 29, 2025 | 468.25 | 472.00 | 462.55 | 468.05 | 468.05 | -0.23% | 1,657,755 |
| Aug 28, 2025 | 477.95 | 479.85 | 468.00 | 469.15 | 469.15 | -1.95% | 2,625,093 |
| Aug 26, 2025 | 475.00 | 480.45 | 460.50 | 478.50 | 478.50 | 0.35% | 2,980,903 |
| Aug 25, 2025 | 473.60 | 480.70 | 470.60 | 476.85 | 476.85 | 0.69% | 2,179,640 |
| Aug 22, 2025 | 471.95 | 475.90 | 468.50 | 473.60 | 473.60 | 0.35% | 1,834,788 |