Delhivery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	403.10	407.30	402.55	405.35	-	0.04%	160,017
Dec 29, 2025	407.25	408.75	402.75	405.20	405.20	-0.50%	872,556
Dec 26, 2025	406.10	409.75	403.80	407.25	407.25	0.28%	571,527
Dec 24, 2025	413.90	415.90	404.85	406.10	406.10	-1.46%	839,638
Dec 23, 2025	410.00	413.50	407.30	412.10	412.10	0.67%	1,450,947
Dec 22, 2025	408.00	413.10	404.00	409.35	409.35	0.84%	3,452,045
Dec 19, 2025	403.00	407.45	399.50	405.95	405.95	0.89%	2,827,513
Dec 18, 2025	399.00	404.95	394.80	402.35	402.35	0.64%	1,100,738
Dec 17, 2025	399.95	404.75	396.45	399.80	399.80	-0.50%	1,154,427
Dec 16, 2025	410.00	410.85	399.10	401.80	401.80	-1.34%	1,528,982
Dec 15, 2025	414.95	415.40	406.50	407.25	407.25	-1.22%	1,094,530
Dec 12, 2025	410.70	413.40	409.05	412.30	412.30	0.39%	937,073
Dec 11, 2025	405.05	412.05	404.25	410.70	410.70	1.50%	1,679,404
Dec 10, 2025	415.95	415.95	400.10	404.65	404.65	-2.56%	2,073,458
Dec 9, 2025	395.05	417.45	395.00	415.30	415.30	4.33%	4,147,364
Dec 8, 2025	404.00	408.70	393.35	398.05	398.05	-1.62%	1,380,859
Dec 5, 2025	401.40	408.25	398.25	404.60	404.60	0.75%	2,152,693
Dec 4, 2025	400.00	403.70	397.35	401.60	401.60	-0.09%	1,276,192
Dec 3, 2025	409.85	410.40	399.55	401.95	401.95	-1.75%	1,786,771
Dec 2, 2025	416.95	417.95	407.60	409.10	409.10	-2.04%	2,601,047
Dec 1, 2025	426.35	433.75	416.65	417.60	417.60	-2.02%	1,770,983
Nov 28, 2025	425.70	428.35	420.90	426.20	426.20	0.22%	1,761,233
Nov 27, 2025	419.45	426.90	415.95	425.25	425.25	1.39%	1,455,614
Nov 26, 2025	411.25	420.50	410.90	419.40	419.40	2.13%	1,423,515
Nov 25, 2025	404.05	414.45	403.20	410.65	410.65	1.18%	3,134,101
Nov 24, 2025	418.00	418.30	404.35	405.85	405.85	-3.00%	6,662,176
Nov 21, 2025	425.00	425.90	415.65	418.40	418.40	-1.78%	2,415,231
Nov 20, 2025	436.00	437.30	425.00	426.00	426.00	-2.29%	1,284,089
Nov 19, 2025	435.50	442.80	433.30	436.00	436.00	0.03%	1,730,332
Nov 18, 2025	439.95	440.10	427.40	435.85	435.85	-0.97%	2,184,154
Nov 17, 2025	437.15	443.45	436.60	440.10	440.10	0.85%	1,277,411
Nov 14, 2025	434.05	439.85	433.10	436.40	436.40	0.54%	1,449,477
Nov 13, 2025	432.00	441.90	427.00	434.05	434.05	0.61%	3,731,700
Nov 12, 2025	431.00	434.45	422.30	431.40	431.40	0.30%	4,033,398
Nov 11, 2025	430.10	434.90	424.45	430.10	430.10	0.58%	4,395,363
Nov 10, 2025	429.95	430.75	423.05	427.60	427.60	-0.45%	3,333,571
Nov 7, 2025	434.90	443.25	428.00	429.55	429.55	-2.95%	6,553,523
Nov 6, 2025	470.00	470.00	436.40	442.60	442.60	-8.71%	20,671,250
Nov 4, 2025	473.00	490.00	470.45	484.85	484.85	2.67%	10,002,940
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%	1,787,133
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%	1,108,491
Oct 24, 2025	473.70	475.15	462.30	466.90	466.90	-1.44%	2,884,349
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%	9,255,716