Delhivery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	472.00	474.15	452.45	461.35	-	-2.27%	2,613,592
Apr 21, 2026	467.90	478.40	460.00	472.05	472.05	1.63%	3,772,093
Apr 20, 2026	465.80	474.50	458.25	464.50	464.50	0.32%	3,554,997
Apr 17, 2026	461.80	468.45	458.85	463.00	463.00	0.71%	4,967,474
Apr 16, 2026	463.90	466.60	454.85	459.75	459.75	-0.01%	3,828,989
Apr 15, 2026	470.00	473.00	456.00	459.80	459.80	-1.18%	4,332,147
Apr 13, 2026	458.00	473.50	453.85	465.30	465.30	-1.03%	1,821,873
Apr 10, 2026	473.05	474.95	467.00	470.15	470.15	0.06%	1,862,603
Apr 9, 2026	459.85	474.95	457.05	469.85	469.85	2.17%	4,080,774
Apr 8, 2026	452.00	465.00	449.15	459.85	459.85	4.04%	4,701,999
Apr 7, 2026	432.00	447.70	430.20	442.00	442.00	1.40%	3,268,452
Apr 6, 2026	426.70	437.45	422.40	435.90	435.90	2.26%	3,332,882
Apr 2, 2026	425.00	428.65	415.55	426.25	426.25	-1.19%	1,423,697
Apr 1, 2026	427.00	441.00	427.00	431.40	431.40	3.53%	2,796,488
Mar 30, 2026	423.70	423.70	411.45	416.70	416.70	-2.81%	1,313,323
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