Delhivery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	399.30	399.60	389.35	396.85	396.85	0.37%	1,735,186
Jan 12, 2026	406.00	406.00	382.95	395.40	395.40	-2.60%	3,844,603
Jan 9, 2026	415.50	416.20	402.80	405.95	405.95	-2.75%	2,838,130
Jan 8, 2026	423.00	423.20	412.00	417.45	417.45	-1.14%	2,489,450
Jan 7, 2026	414.50	425.80	410.70	422.25	422.25	1.93%	3,071,209
Jan 6, 2026	414.85	417.00	411.95	414.25	414.25	0.56%	2,494,935
Jan 5, 2026	404.80	414.00	402.65	411.95	411.95	1.84%	2,234,047
Jan 2, 2026	401.60	405.85	398.70	404.50	404.50	0.97%	785,695
Jan 1, 2026	403.05	404.10	398.35	400.60	400.60	-0.80%	814,894
Dec 31, 2025	402.95	406.50	399.35	403.85	403.85	0.39%	1,159,237
Dec 30, 2025	403.10	407.30	399.95	402.30	402.30	-0.72%	1,244,456
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