Delhivery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	470.90	483.50	470.35	476.55	476.55	1.33%	3,896,597
May 14, 2026	469.80	472.50	464.75	470.30	470.30	1.10%	1,428,941
May 13, 2026	464.70	470.50	460.95	465.20	465.20	0.11%	1,668,515
May 12, 2026	475.00	482.60	462.80	464.70	464.70	-3.02%	2,991,184
May 11, 2026	473.55	484.45	468.35	479.15	479.15	0.01%	3,138,394
May 8, 2026	484.95	487.50	475.85	479.10	479.10	-0.55%	2,827,517
May 7, 2026	472.95	484.50	472.40	481.75	481.75	2.28%	5,056,967
May 6, 2026	464.35	472.45	459.90	471.00	471.00	2.50%	2,296,060
May 5, 2026	464.50	465.95	447.95	459.50	459.50	-1.68%	5,092,672
May 4, 2026	472.00	476.80	461.70	467.35	467.35	0.06%	1,639,964
Apr 30, 2026	463.45	468.60	454.15	467.05	467.05	0.16%	2,562,642
Apr 29, 2026	467.90	472.45	463.35	466.30	466.30	0.19%	2,507,318
Apr 28, 2026	462.70	468.80	461.10	465.40	465.40	0.58%	1,430,648
Apr 27, 2026	453.60	468.45	452.20	462.70	462.70	2.89%	3,708,315
Apr 24, 2026	445.00	451.85	441.65	449.70	449.70	0.07%	4,832,080
Apr 23, 2026	460.00	460.00	447.85	449.40	449.40	-2.87%	3,195,050
Apr 22, 2026	472.00	474.15	452.45	462.70	462.70	-1.98%	4,525,910
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%	4,080,871
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%	2,227,491
Mar 24, 2026	420.00	420.85	405.10	418.90	418.90	1.82%	842,171
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%	1,894,706
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%	1,803,116
Mar 16, 2026	402.40	405.75	392.45	401.25	401.25	-0.50%	1,478,189
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%	1,659,976
Mar 11, 2026	424.85	429.75	416.50	417.95	417.95	-1.86%	890,354
Mar 10, 2026	415.95	427.70	415.95	425.85	425.85	2.45%	757,133
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%	595,378
Mar 5, 2026	418.55	429.75	413.75	428.10	428.10	2.74%	1,604,076
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%	1,762,029
Feb 27, 2026	442.35	445.75	431.15	433.40	433.40	-2.02%	1,104,679