Delhivery Limited (NSE:DELHIVERY)
India · Delayed Price · Currency is INR 479.50
-5.00 (-1.03%)
Sep 19, 2025, 10:30 AM IST
Delhivery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |