Delhivery Limited (NSE:DELHIVERY)
India · Delayed Price · Currency is INR 430.05
+12.05 (2.88%)
Nov 5, 2026, 3:28 PM IST
Delhivery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 425.00 | 435.40 | 425.00 | 430.05 | 430.05 | 2.88% | 4,586,407 |
| Nov 4, 2026 | 412.00 | 422.90 | 412.00 | 418.00 | 418.00 | 1.46% | 2,012,500 |
| Nov 3, 2026 | 409.25 | 420.30 | 408.10 | 412.00 | 412.00 | 0.80% | 6,728,815 |
| Nov 2, 2026 | 400.00 | 423.00 | 397.55 | 408.75 | 408.75 | 5.89% | 19,153,262 |
| Oct 30, 2026 | 394.85 | 399.35 | 385.55 | 386.00 | 386.00 | -2.84% | 3,740,868 |
| Oct 29, 2026 | 385.00 | 397.30 | 382.50 | 397.30 | 397.30 | 3.19% | 1,139,256 |
| Oct 28, 2026 | 380.00 | 386.60 | 377.95 | 385.00 | 385.00 | 0.79% | 886,614 |
| Oct 27, 2026 | 375.00 | 384.00 | 374.95 | 382.00 | 382.00 | 1.87% | 909,956 |
| Oct 26, 2026 | 368.00 | 376.90 | 364.65 | 375.00 | 375.00 | 1.35% | 2,386,876 |
| Oct 23, 2026 | 389.95 | 389.95 | 365.90 | 370.00 | 370.00 | -5.13% | 2,403,935 |
| Oct 22, 2026 | 385.70 | 392.45 | 380.10 | 390.00 | 390.00 | 0.23% | 3,129,593 |
| Oct 21, 2026 | 400.35 | 401.80 | 385.30 | 389.10 | 389.10 | -2.72% | 2,010,924 |
| Oct 19, 2026 | 403.10 | 404.80 | 396.40 | 400.00 | 400.00 | -1.84% | 1,220,263 |
| Oct 16, 2026 | 411.70 | 412.10 | 403.55 | 407.50 | 407.50 | -0.71% | 1,222,632 |
| Oct 15, 2026 | 413.00 | 413.85 | 406.40 | 410.40 | 410.40 | 0.31% | 1,696,563 |
| Oct 14, 2026 | 414.85 | 415.00 | 408.70 | 409.15 | 409.15 | -1.74% | 2,038,822 |
| Oct 13, 2026 | 411.70 | 416.40 | 405.60 | 416.40 | 416.40 | 1.03% | 1,811,952 |
| Oct 12, 2026 | 400.95 | 424.50 | 400.95 | 412.15 | 412.15 | 2.91% | 10,532,034 |
| Oct 9, 2026 | 400.00 | 403.00 | 393.90 | 400.50 | 400.50 | 0.88% | 1,476,920 |
| Oct 8, 2026 | 397.50 | 406.10 | 393.00 | 397.00 | 397.00 | -0.29% | 2,102,812 |
| Oct 7, 2026 | 407.50 | 407.50 | 398.15 | 398.15 | 398.15 | -2.29% | 1,068,381 |
| Oct 6, 2026 | 400.30 | 410.80 | 400.30 | 407.50 | 407.50 | 1.80% | 2,099,830 |
| Oct 5, 2026 | 403.25 | 404.85 | 398.00 | 400.30 | 400.30 | 0.08% | 2,579,997 |
| Oct 1, 2026 | 408.00 | 408.65 | 397.00 | 400.00 | 400.00 | -2.37% | 1,371,538 |
| Sep 30, 2026 | 418.35 | 418.35 | 400.35 | 409.70 | 409.70 | -1.84% | 5,573,038 |
| Sep 29, 2026 | 409.00 | 418.30 | 405.25 | 417.40 | 417.40 | 2.43% | 5,622,866 |
| Sep 28, 2026 | 421.30 | 421.90 | 405.05 | 407.50 | 407.50 | -3.60% | 4,477,983 |
| Sep 25, 2026 | 426.30 | 426.35 | 418.35 | 422.70 | 422.70 | -0.84% | 3,334,319 |
| Sep 24, 2026 | 430.00 | 432.15 | 424.15 | 426.30 | 426.30 | -2.00% | 4,190,544 |
| Sep 23, 2026 | 430.75 | 436.80 | 429.00 | 435.00 | 435.00 | 0.99% | 3,087,778 |
| Sep 22, 2026 | 435.50 | 437.35 | 428.40 | 430.75 | 430.75 | -0.98% | 2,292,809 |
| Sep 21, 2026 | 426.75 | 437.60 | 425.85 | 435.00 | 435.00 | 1.64% | 3,248,908 |
| Sep 18, 2026 | 426.10 | 433.55 | 425.85 | 428.00 | 428.00 | 0.48% | 1,686,221 |
| Sep 17, 2026 | 422.60 | 429.95 | 418.85 | 425.95 | 425.95 | 0.98% | 2,714,899 |
| Sep 16, 2026 | 418.05 | 428.15 | 414.60 | 421.80 | 421.80 | 0.31% | 3,025,177 |
| Sep 15, 2026 | 439.00 | 441.85 | 416.50 | 420.50 | 420.50 | -4.21% | 4,661,661 |
| Sep 11, 2026 | 445.35 | 447.40 | 434.85 | 439.00 | 439.00 | -1.94% | 1,047,933 |
| Sep 10, 2026 | 449.00 | 451.15 | 444.20 | 447.70 | 447.70 | -0.78% | 1,333,939 |
| Sep 9, 2026 | 451.65 | 454.00 | 448.00 | 451.20 | 451.20 | -0.81% | 1,267,067 |
| Sep 8, 2026 | 452.80 | 458.20 | 450.25 | 454.90 | 454.90 | 0.24% | 2,214,615 |
| Sep 7, 2026 | 456.00 | 458.75 | 450.40 | 453.80 | 453.80 | -0.90% | 583,502 |
| Sep 4, 2026 | 465.00 | 465.90 | 457.90 | 457.90 | 457.90 | -1.39% | 1,936,111 |
| Sep 3, 2026 | 455.00 | 464.95 | 449.50 | 464.35 | 464.35 | 2.10% | 2,530,860 |
| Sep 2, 2026 | 458.50 | 459.70 | 452.50 | 454.80 | 454.80 | -1.30% | 1,061,104 |
| Sep 1, 2026 | 462.65 | 464.35 | 457.20 | 460.80 | 460.80 | 1.01% | 1,175,474 |
| Aug 31, 2026 | 471.95 | 471.95 | 456.20 | 456.20 | 456.20 | -2.98% | 2,285,757 |
| 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 |