Delhivery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	426.30	430.10	420.70	428.75	428.75	-0.37%	5,301,114
Mar 25, 2026	419.60	432.85	419.20	430.35	430.35	2.73%	2,226,545
Mar 24, 2026	420.00	420.85	405.10	418.90	418.90	1.82%	842,162
Mar 23, 2026	418.75	418.95	402.00	411.40	411.40	-2.71%	1,377,471
Mar 20, 2026	415.05	429.00	415.05	422.85	422.85	2.29%	2,156,599
Mar 19, 2026	418.80	418.80	410.65	413.40	413.40	-2.17%	1,890,729
Mar 18, 2026	402.75	425.80	402.75	422.55	422.55	5.03%	3,826,912
Mar 17, 2026	401.45	406.95	399.85	402.30	402.30	0.26%	1,801,932
Mar 16, 2026	402.40	405.75	392.45	401.25	401.25	-0.50%	1,478,001
Mar 13, 2026	406.20	406.95	395.65	403.25	403.25	-1.21%	2,207,270
Mar 12, 2026	415.00	415.00	403.80	408.20	408.20	-2.33%	1,659,934
Mar 11, 2026	424.85	429.75	416.50	417.95	417.95	-1.86%	889,947
Mar 10, 2026	415.95	427.70	415.95	425.85	425.85	2.45%	755,072
Mar 9, 2026	415.00	417.10	401.40	415.65	415.65	-1.64%	1,170,908
Mar 6, 2026	425.05	430.50	421.30	422.60	422.60	-1.28%	595,318
Mar 5, 2026	418.55	429.75	413.75	428.10	428.10	2.74%	1,604,071
Mar 4, 2026	422.25	424.80	410.05	416.70	416.70	-2.62%	1,090,764
Mar 2, 2026	410.05	434.30	410.05	427.90	427.90	-1.27%	1,760,668
Feb 27, 2026	442.35	445.75	431.15	433.40	433.40	-2.02%	1,104,679
Feb 26, 2026	441.40	446.70	438.05	442.35	442.35	0.61%	2,498,925
Feb 25, 2026	439.50	441.40	434.15	439.65	439.65	0.66%	1,851,942
Feb 24, 2026	433.95	439.75	427.60	436.75	436.75	0.65%	2,675,306
Feb 23, 2026	434.30	435.45	429.60	433.95	433.95	0.70%	1,095,945
Feb 20, 2026	427.90	433.90	426.05	430.95	430.95	0.71%	1,564,744
Feb 19, 2026	434.15	436.60	426.00	427.90	427.90	-0.99%	1,413,530
Feb 18, 2026	438.55	438.55	430.05	432.20	432.20	-0.61%	1,442,525
Feb 17, 2026	420.00	435.75	419.50	434.85	434.85	4.01%	3,217,185
Feb 16, 2026	420.55	422.00	415.95	418.10	418.10	-0.58%	1,899,792
Feb 13, 2026	424.20	426.90	414.00	420.55	420.55	-2.10%	3,032,569
Feb 12, 2026	428.05	431.30	421.95	429.55	429.55	0.01%	1,754,451
Feb 11, 2026	435.05	435.45	423.85	429.50	429.50	-1.48%	2,494,236
Feb 10, 2026	433.95	443.60	428.20	435.95	435.95	0.51%	5,370,727
Feb 9, 2026	436.15	438.90	431.70	433.75	433.75	-0.54%	2,043,026
Feb 6, 2026	441.00	444.65	430.00	436.10	436.10	-1.80%	1,570,916
Feb 5, 2026	447.25	447.25	437.65	444.10	444.10	-0.94%	1,397,681
Feb 4, 2026	443.25	450.00	441.30	448.30	448.30	1.14%	2,025,637
Feb 3, 2026	450.00	458.80	440.40	443.25	443.25	0.76%	5,937,934
Feb 2, 2026	444.15	450.45	432.80	439.90	439.90	0.71%	7,787,791
Feb 1, 2026	432.50	449.75	414.45	436.80	436.80	3.27%	9,800,322
Jan 30, 2026	411.00	426.50	405.00	422.95	422.95	2.71%	6,406,082
Jan 29, 2026	405.20	413.70	399.50	411.80	411.80	0.99%	2,268,170
Jan 28, 2026	400.40	409.00	398.70	407.75	407.75	1.85%	2,643,692
Jan 27, 2026	388.00	403.95	380.70	400.35	400.35	3.42%	2,048,706
Jan 23, 2026	391.95	403.40	384.75	387.10	387.10	-0.71%	2,222,806
Jan 22, 2026	380.00	391.75	378.40	389.85	389.85	3.00%	2,231,569
Jan 21, 2026	383.65	385.75	374.45	378.50	378.50	-1.65%	1,923,399
Jan 20, 2026	401.05	403.75	383.60	384.85	384.85	-4.15%	1,259,227
Jan 19, 2026	400.00	404.50	398.05	401.50	401.50	0.01%	670,222
Jan 16, 2026	403.65	409.00	400.40	401.45	401.45	-0.55%	709,859
Jan 14, 2026	394.55	405.80	392.15	403.65	403.65	1.71%	1,178,602