Delhivery Limited (NSE:DELHIVERY)
India · Delayed Price · Currency is INR 456.20
-14.00 (-2.98%)
Aug 31, 2026, 3:15 PM IST
Delhivery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 471.95 | 471.95 | 463.25 | 465.70 | - | -0.96% | 310,659 |
| Aug 28, 2026 | 466.70 | 471.05 | 460.00 | 470.20 | 470.20 | 0.90% | 1,426,037 |
| Aug 27, 2026 | 450.00 | 466.65 | 449.15 | 466.00 | 466.00 | 3.79% | 4,020,754 |
| Aug 26, 2026 | 447.75 | 452.15 | 445.05 | 449.00 | 449.00 | 0.23% | 1,328,722 |
| Aug 25, 2026 | 441.65 | 447.95 | 439.10 | 447.95 | 447.95 | 0.72% | 1,174,352 |
| Aug 24, 2026 | 452.00 | 452.60 | 441.20 | 444.75 | 444.75 | -1.32% | 1,948,199 |
| Aug 21, 2026 | 450.10 | 454.20 | 448.35 | 450.70 | 450.70 | 0.13% | 1,293,159 |
| Aug 20, 2026 | 453.00 | 457.00 | 449.35 | 450.10 | 450.10 | 0.02% | 1,139,987 |
| Aug 19, 2026 | 449.95 | 451.80 | 446.40 | 450.00 | 450.00 | -0.40% | 1,321,278 |
| Aug 18, 2026 | 451.65 | 456.95 | 448.80 | 451.80 | 451.80 | -0.92% | 1,460,519 |
| Aug 17, 2026 | 458.70 | 459.55 | 453.20 | 456.00 | 456.00 | -0.80% | 1,432,534 |
| Aug 14, 2026 | 466.95 | 469.60 | 459.70 | 459.70 | 459.70 | -1.56% | 1,469,446 |
| Aug 13, 2026 | 466.00 | 473.00 | 466.00 | 467.00 | 467.00 | -0.69% | 4,726,698 |
| Aug 12, 2026 | 475.30 | 475.30 | 466.80 | 470.25 | 470.25 | -0.68% | 6,123,936 |
| Aug 11, 2026 | 478.10 | 486.75 | 470.05 | 473.45 | 473.45 | -1.02% | 3,139,145 |
| Aug 10, 2026 | 456.40 | 483.35 | 452.50 | 478.35 | 478.35 | 1.07% | 14,741,730 |
| Aug 7, 2026 | 466.00 | 480.00 | 464.05 | 473.30 | 473.30 | 2.09% | 6,405,412 |
| Aug 6, 2026 | 470.50 | 473.45 | 463.60 | 463.60 | 463.60 | -1.41% | 1,689,564 |
| Aug 5, 2026 | 475.15 | 476.75 | 466.85 | 470.25 | 470.25 | -2.44% | 2,880,682 |
| Aug 4, 2026 | 470.00 | 482.00 | 468.80 | 482.00 | 482.00 | 2.55% | 1,756,448 |
| Aug 3, 2026 | 487.95 | 487.95 | 468.85 | 470.00 | 470.00 | -2.48% | 3,336,754 |
| Jul 31, 2026 | 468.30 | 491.40 | 465.00 | 481.95 | 481.95 | 2.91% | 5,761,053 |
| Jul 30, 2026 | 470.00 | 470.90 | 463.05 | 468.30 | 468.30 | -0.36% | 2,757,674 |
| Jul 29, 2026 | 476.00 | 476.50 | 465.20 | 470.00 | 470.00 | -0.47% | 4,042,367 |
| Jul 28, 2026 | 471.00 | 474.40 | 466.05 | 472.20 | 472.20 | 0.47% | 5,085,231 |
| Jul 27, 2026 | 466.00 | 471.30 | 461.45 | 470.00 | 470.00 | 1.61% | 2,718,387 |
| Jul 24, 2026 | 463.00 | 466.80 | 458.15 | 462.55 | 462.55 | -0.62% | 2,176,831 |
| Jul 23, 2026 | 467.60 | 474.25 | 464.15 | 465.45 | 465.45 | -0.46% | 2,056,074 |
| Jul 22, 2026 | 483.20 | 484.10 | 465.55 | 467.60 | 467.60 | -3.54% | 3,790,074 |
| Jul 21, 2026 | 486.05 | 488.10 | 482.35 | 484.75 | 484.75 | -0.43% | 3,978,421 |
| Jul 20, 2026 | 487.00 | 493.35 | 479.85 | 486.85 | 486.85 | -1.08% | 7,146,053 |
| Jul 17, 2026 | 496.50 | 503.90 | 485.30 | 492.15 | 492.15 | -0.91% | 5,132,951 |
| Jul 16, 2026 | 499.95 | 501.10 | 490.05 | 496.65 | 496.65 | -0.34% | 2,976,155 |
| Jul 15, 2026 | 517.30 | 517.55 | 494.50 | 498.35 | 498.35 | -2.69% | 6,403,446 |
| Jul 14, 2026 | 510.00 | 517.85 | 505.05 | 512.10 | 512.10 | -0.04% | 2,962,078 |
| Jul 13, 2026 | 520.00 | 520.00 | 509.15 | 512.30 | 512.30 | -1.54% | 2,476,391 |
| Jul 10, 2026 | 524.00 | 524.00 | 512.85 | 520.30 | 520.30 | 0.90% | 13,914,959 |
| Jul 9, 2026 | 505.00 | 520.40 | 505.00 | 515.65 | 515.65 | 2.76% | 8,003,908 |
| Jul 8, 2026 | 517.00 | 519.65 | 498.00 | 501.80 | 501.80 | -3.11% | 3,778,187 |
| Jul 7, 2026 | 520.05 | 522.60 | 513.05 | 517.90 | 517.90 | -0.34% | 5,629,431 |
| Jul 6, 2026 | 510.95 | 523.00 | 508.15 | 519.65 | 519.65 | 2.40% | 7,200,750 |
| Jul 3, 2026 | 512.25 | 515.00 | 502.85 | 507.45 | 507.45 | -0.36% | 8,380,203 |
| Jul 2, 2026 | 510.25 | 513.40 | 500.20 | 509.30 | 509.30 | 0.32% | 12,862,727 |
| Jul 1, 2026 | 471.95 | 510.00 | 470.50 | 507.70 | 507.70 | 7.55% | 18,031,256 |
| Jun 30, 2026 | 465.45 | 474.20 | 463.55 | 472.05 | 472.05 | 1.83% | 3,202,117 |
| Jun 29, 2026 | 461.20 | 475.20 | 461.00 | 463.55 | 463.55 | -0.27% | 4,910,049 |
| Jun 25, 2026 | 481.05 | 482.70 | 464.05 | 464.80 | 464.80 | -3.38% | 2,797,129 |
| Jun 24, 2026 | 476.45 | 486.40 | 459.85 | 481.05 | 481.05 | 0.97% | 16,204,247 |
| Jun 23, 2026 | 483.95 | 486.95 | 473.60 | 476.45 | 476.45 | -1.52% | 4,586,355 |
| Jun 22, 2026 | 466.50 | 491.70 | 465.30 | 483.80 | 483.80 | 4.92% | 12,506,870 |