Delhivery Limited - DELHIVERY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	434.9	429.55	429.55	443.25	428	6.55M
November 06, 2025	470	442.6	442.6	470	436.4	20.67M
November 04, 2025	473	484.85	484.85	490	470.45	10M
November 03, 2025	466.8	472.25	472.25	474.5	462.1	1.78M
October 31, 2025	476	465.95	465.95	481.4	464.85	1.79M
October 30, 2025	484.05	475.3	475.3	484.4	471.2	1.77M
October 29, 2025	477	484.7	484.7	487.55	476.4	3.07M
October 28, 2025	471	475.8	475.8	479.7	468.2	1.55M
October 27, 2025	469.25	473	473	474	467.65	1.11M
October 24, 2025	473.7	466.9	466.9	475.15	462.3	2.88M
October 23, 2025	476.55	473.7	473.7	479.65	471.7	2.37M
October 21, 2025	480.05	476.55	476.55	480.45	474	411,477
October 20, 2025	463.15	474.9	474.9	479	462.45	2.51M
October 17, 2025	449.1	465.35	465.35	466.5	446.1	9.26M
October 16, 2025	461.4	446.8	446.8	462.85	445.95	1.93M
October 15, 2025	468	460.75	460.75	469.25	458.9	2.64M
October 14, 2025	476.1	469.35	469.35	476.1	463.6	1.44M
October 13, 2025	464.85	473.8	473.8	476.6	462.1	3.83M
October 10, 2025	468.9	464.85	464.85	471.2	461.7	2.27M
October 09, 2025	467.3	468	468	475.5	466	3.35M
October 08, 2025	470.2	467.3	467.3	471.5	461.05	2.25M
October 07, 2025	465	468.95	468.95	471	462	4.84M
October 06, 2025	441	462.6	462.6	464.7	440	12.22M
October 03, 2025	435.1	437.3	437.3	440.75	427.4	8.23M
October 01, 2025	450.95	434.45	434.45	451	433.45	3.56M
September 30, 2025	440	450.05	450.05	453.9	440	5.2M
September 29, 2025	444.5	439.9	439.9	447.8	438.7	2.62M
September 26, 2025	455.15	445.7	445.7	457.7	443.75	3.45M
September 25, 2025	455	455.4	455.4	461.05	452.7	801,258
September 24, 2025	458.7	456	456	464.7	453.5	1.78M
September 23, 2025	467.85	459.05	459.05	468.95	457	1.9M
September 22, 2025	478	467.9	467.9	478.55	466.25	1.56M
September 19, 2025	483.8	478.8	478.8	484	474.05	1.57M
September 18, 2025	485	484.5	484.5	489.1	481.2	2.37M
September 17, 2025	477	482.6	482.6	483.95	475.05	1.92M
September 16, 2025	475	475.6	475.6	481.95	471.8	2.42M
September 15, 2025	465	470.95	470.95	474	462	1.26M
September 12, 2025	470.3	467.75	467.75	471.45	465.25	843,162
September 11, 2025	463.5	470.3	470.3	471.35	462.05	929,476
September 10, 2025	466.15	464.35	464.35	468.75	460.9	1.54M
September 09, 2025	473.95	463.95	463.95	475.3	459.6	2.3M
September 08, 2025	468.75	474.4	474.4	477.5	465.5	1.18M
September 05, 2025	468.25	468.75	468.75	474.15	463.5	1.44M
September 04, 2025	482.7	470.65	470.65	482.95	468.9	2.03M
September 03, 2025	472.05	478	478	485.7	471	4.59M
September 02, 2025	473.75	472.05	472.05	476.15	469.5	952,085
September 01, 2025	466.95	473.75	473.75	477.35	459.05	3.19M
August 29, 2025	468.25	468.05	468.05	472	462.55	1.66M
August 28, 2025	477.95	469.15	469.15	479.85	468	2.63M
August 26, 2025	475	478.5	478.5	480.45	460.5	2.98M
August 25, 2025	473.6	476.85	476.85	480.7	470.6	2.18M
August 22, 2025	471.95	473.6	473.6	475.9	468.5	1.83M
August 21, 2025	471	471.95	471.95	474	463.45	3.41M
August 20, 2025	472.95	471.1	471.1	477.75	470	1.94M
August 19, 2025	465.2	471.7	471.7	473.4	464.35	2.39M
August 18, 2025	469.05	465.2	465.2	469.95	458.75	3.47M
August 14, 2025	468.2	464.1	464.1	474.1	460.65	1.77M
August 13, 2025	463.6	467.1	467.1	468	458.55	3.13M
August 12, 2025	469	463.6	463.6	469.2	462.15	1.04M
August 11, 2025	464.65	467.95	467.95	470.8	462	1.97M

Delhivery Limited (DELHIVERY.NS) NSE