Delhivery Limited (NSE:DELHIVERY)
India · Delayed Price · Currency is INR 471.30
-7.05 (-1.47%)
Aug 11, 2026, 3:14 PM IST
Delhivery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 458.95 | 463.50 | 454.35 | 461.10 | 461.10 | 0.41% | 1,719,497 |
| Jun 18, 2026 | 454.00 | 463.45 | 452.50 | 459.20 | 459.20 | 1.69% | 2,089,503 |
| Jun 17, 2026 | 451.45 | 453.60 | 449.25 | 451.55 | 451.55 | 0.06% | 923,455 |
| Jun 16, 2026 | 455.55 | 455.85 | 449.65 | 451.30 | 451.30 | -0.50% | 1,166,133 |
| Jun 15, 2026 | 445.15 | 458.55 | 444.75 | 453.55 | 453.55 | 2.96% | 3,720,497 |
| Jun 12, 2026 | 435.30 | 442.85 | 434.00 | 440.50 | 440.50 | 1.91% | 4,390,515 |
| Jun 11, 2026 | 430.90 | 436.75 | 428.10 | 432.25 | 432.25 | 0.27% | 2,390,549 |
| Jun 10, 2026 | 438.80 | 441.45 | 429.30 | 431.10 | 431.10 | -1.89% | 2,213,551 |
| Jun 9, 2026 | 439.45 | 444.50 | 431.05 | 439.40 | 439.40 | 0.01% | 1,930,620 |
| Jun 8, 2026 | 443.00 | 445.00 | 437.00 | 439.35 | 439.35 | -1.33% | 1,726,858 |
| Jun 5, 2026 | 439.20 | 448.65 | 439.20 | 445.25 | 445.25 | 1.57% | 1,117,852 |
| Jun 4, 2026 | 437.90 | 444.40 | 434.20 | 438.35 | 438.35 | 0.10% | 1,413,713 |
| Jun 3, 2026 | 438.10 | 442.35 | 432.90 | 437.90 | 437.90 | -0.01% | 1,724,002 |
| Jun 2, 2026 | 434.00 | 439.80 | 430.30 | 437.95 | 437.95 | 0.16% | 1,686,360 |