Delhivery Limited (NSE:DELHIVERY)
India · Delayed Price · Currency is INR 468.05
-1.10 (-0.23%)
Aug 29, 2025, 3:30 PM IST
Delhivery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 468.25 | 472.00 | 462.55 | 468.05 | 468.05 | -0.23% | 1,657,751 |
| 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 |
| Aug 21, 2025 | 471.00 | 474.00 | 463.45 | 471.95 | 471.95 | 0.18% | 3,408,989 |
| Aug 20, 2025 | 472.95 | 477.75 | 470.00 | 471.10 | 471.10 | -0.13% | 1,943,419 |
| Aug 19, 2025 | 465.20 | 473.40 | 464.35 | 471.70 | 471.70 | 1.40% | 2,390,920 |
| Aug 18, 2025 | 469.05 | 469.95 | 458.75 | 465.20 | 465.20 | 0.24% | 3,466,020 |
| Aug 14, 2025 | 468.20 | 474.10 | 460.65 | 464.10 | 464.10 | -0.64% | 1,766,754 |
| Aug 13, 2025 | 463.60 | 468.00 | 458.55 | 467.10 | 467.10 | 0.75% | 3,126,875 |
| Aug 12, 2025 | 469.00 | 469.20 | 462.15 | 463.60 | 463.60 | -0.93% | 1,037,660 |
| Aug 11, 2025 | 464.65 | 470.80 | 462.00 | 467.95 | 467.95 | 0.71% | 1,969,339 |
| Aug 8, 2025 | 466.05 | 467.95 | 461.25 | 464.65 | 464.65 | -0.24% | 2,754,570 |
| Aug 7, 2025 | 455.00 | 468.00 | 454.75 | 465.75 | 465.75 | 2.41% | 3,974,248 |
| Aug 6, 2025 | 458.70 | 465.85 | 452.90 | 454.80 | 454.80 | -0.71% | 2,976,111 |
| Aug 5, 2025 | 460.45 | 463.80 | 450.70 | 458.05 | 458.05 | -0.77% | 4,729,040 |
| Aug 4, 2025 | 440.00 | 463.95 | 440.00 | 461.60 | 461.60 | 7.39% | 24,276,110 |
| Aug 1, 2025 | 427.00 | 437.75 | 424.50 | 429.85 | 429.85 | 1.08% | 3,932,117 |
| Jul 31, 2025 | 406.95 | 429.25 | 404.10 | 425.25 | 425.25 | 3.93% | 6,815,743 |
| Jul 30, 2025 | 421.00 | 421.00 | 407.00 | 409.15 | 409.15 | -3.03% | 1,742,813 |
| Jul 29, 2025 | 428.75 | 430.55 | 413.85 | 421.95 | 421.95 | -1.61% | 2,667,730 |
| Jul 28, 2025 | 425.35 | 435.00 | 422.55 | 428.85 | 428.85 | 0.82% | 2,621,869 |
| Jul 25, 2025 | 435.50 | 440.60 | 424.35 | 425.35 | 425.35 | -2.85% | 2,805,781 |
| Jul 24, 2025 | 444.00 | 449.45 | 436.75 | 437.85 | 437.85 | -1.43% | 2,222,322 |
| Jul 23, 2025 | 436.85 | 445.80 | 435.05 | 444.20 | 444.20 | 1.68% | 2,826,300 |
| Jul 22, 2025 | 434.50 | 439.90 | 431.55 | 436.85 | 436.85 | 0.87% | 2,920,726 |
| Jul 21, 2025 | 425.45 | 433.90 | 422.25 | 433.10 | 433.10 | 1.80% | 1,243,336 |
| Jul 18, 2025 | 425.35 | 437.95 | 424.50 | 425.45 | 425.45 | 0.04% | 5,440,709 |
| Jul 17, 2025 | 420.00 | 426.50 | 417.30 | 425.30 | 425.30 | 0.99% | 1,682,721 |
| Jul 16, 2025 | 418.60 | 422.50 | 416.05 | 421.15 | 421.15 | 0.86% | 1,243,552 |
| Jul 15, 2025 | 405.00 | 418.50 | 404.80 | 417.55 | 417.55 | 2.76% | 2,303,665 |
| Jul 14, 2025 | 410.00 | 411.95 | 404.05 | 406.35 | 406.35 | -1.19% | 2,160,696 |
| Jul 11, 2025 | 414.00 | 415.60 | 407.65 | 411.25 | 411.25 | -0.93% | 3,185,846 |
| Jul 10, 2025 | 421.80 | 426.30 | 414.15 | 415.10 | 415.10 | -1.47% | 2,592,665 |
| Jul 9, 2025 | 412.80 | 424.10 | 409.15 | 421.30 | 421.30 | 3.06% | 9,609,855 |
| Jul 8, 2025 | 398.00 | 410.50 | 393.45 | 408.80 | 408.80 | 3.21% | 5,250,563 |
| Jul 7, 2025 | 389.70 | 397.60 | 388.60 | 396.10 | 396.10 | 1.54% | 1,750,206 |
| Jul 4, 2025 | 389.00 | 392.00 | 387.55 | 390.10 | 390.10 | 0.32% | 1,304,996 |
| Jul 3, 2025 | 386.40 | 394.40 | 384.70 | 388.85 | 388.85 | 0.65% | 2,716,340 |
| Jul 2, 2025 | 383.95 | 388.90 | 378.45 | 386.35 | 386.35 | 0.63% | 3,494,807 |
| Jul 1, 2025 | 384.25 | 385.80 | 380.85 | 383.95 | 383.95 | 0.30% | 1,004,697 |
| Jun 30, 2025 | 382.65 | 386.95 | 381.85 | 382.80 | 382.80 | 0.04% | 1,926,845 |
| Jun 27, 2025 | 389.50 | 390.70 | 381.25 | 382.65 | 382.65 | -0.56% | 3,036,867 |
| Jun 26, 2025 | 391.75 | 393.60 | 381.00 | 384.80 | 384.80 | -0.86% | 3,051,419 |
| Jun 25, 2025 | 380.65 | 392.00 | 380.25 | 388.15 | 388.15 | 2.94% | 6,953,356 |
| Jun 24, 2025 | 362.95 | 379.85 | 362.30 | 377.05 | 377.05 | 4.58% | 5,337,639 |
| Jun 23, 2025 | 355.15 | 362.55 | 355.10 | 360.55 | 360.55 | 0.75% | 1,621,291 |
| Jun 20, 2025 | 351.00 | 359.00 | 342.85 | 357.85 | 357.85 | 0.73% | 2,845,844 |
| Jun 19, 2025 | 365.80 | 366.50 | 352.75 | 355.25 | 355.25 | -2.76% | 1,263,970 |