Delhivery Limited (NSE:DELHIVERY)
India · Delayed Price · Currency is INR 401.60
-0.35 (-0.09%)
At close: Dec 4, 2025
Delhivery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 400.00 | 401.75 | 397.35 | 401.40 | - | -0.14% | 273,109 |
| 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 |
| Oct 16, 2025 | 461.40 | 462.85 | 445.95 | 446.80 | 446.80 | -3.03% | 1,930,676 |
| Oct 15, 2025 | 468.00 | 469.25 | 458.90 | 460.75 | 460.75 | -1.83% | 2,640,046 |
| Oct 14, 2025 | 476.10 | 476.10 | 463.60 | 469.35 | 469.35 | -0.94% | 1,438,117 |
| Oct 13, 2025 | 464.85 | 476.60 | 462.10 | 473.80 | 473.80 | 1.93% | 3,831,623 |
| Oct 10, 2025 | 468.90 | 471.20 | 461.70 | 464.85 | 464.85 | -0.67% | 2,268,735 |
| Oct 9, 2025 | 467.30 | 475.50 | 466.00 | 468.00 | 468.00 | 0.15% | 3,354,443 |
| Oct 8, 2025 | 470.20 | 471.50 | 461.05 | 467.30 | 467.30 | -0.35% | 2,249,868 |
| Oct 7, 2025 | 465.00 | 471.00 | 462.00 | 468.95 | 468.95 | 1.37% | 4,836,942 |
| Oct 6, 2025 | 441.00 | 464.70 | 440.00 | 462.60 | 462.60 | 5.79% | 12,219,680 |
| Oct 3, 2025 | 435.10 | 440.75 | 427.40 | 437.30 | 437.30 | 0.66% | 8,230,495 |
| Oct 1, 2025 | 450.95 | 451.00 | 433.45 | 434.45 | 434.45 | -3.47% | 3,564,731 |
| Sep 30, 2025 | 440.00 | 453.90 | 440.00 | 450.05 | 450.05 | 2.31% | 5,196,195 |
| Sep 29, 2025 | 444.50 | 447.80 | 438.70 | 439.90 | 439.90 | -1.30% | 2,624,608 |
| Sep 26, 2025 | 455.15 | 457.70 | 443.75 | 445.70 | 445.70 | -2.13% | 3,445,147 |
| Sep 25, 2025 | 455.00 | 461.05 | 452.70 | 455.40 | 455.40 | -0.13% | 800,966 |
| Sep 24, 2025 | 458.70 | 464.70 | 453.50 | 456.00 | 456.00 | -0.66% | 1,779,887 |
| Sep 23, 2025 | 467.85 | 468.95 | 457.00 | 459.05 | 459.05 | -1.89% | 1,903,827 |