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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	427.9	430.95	430.95	433.9	426.05	1.57M
February 19, 2026	434.15	427.9	427.9	436.6	426	1.41M
February 18, 2026	438.55	432.2	432.2	438.55	430.05	1.44M
February 17, 2026	420	434.85	434.85	435.75	419.5	3.22M
February 16, 2026	420.55	418.1	418.1	422	415.95	1.9M
February 13, 2026	424.2	420.55	420.55	426.9	414	3.03M
February 12, 2026	428.05	429.55	429.55	431.3	421.95	1.75M
February 11, 2026	435.05	429.5	429.5	435.45	423.85	2.49M
February 10, 2026	433.95	435.95	435.95	443.6	428.2	5.37M
February 09, 2026	436.15	433.75	433.75	438.9	431.7	2.04M
February 06, 2026	441	436.1	436.1	444.65	430	1.57M
February 05, 2026	447.25	444.1	444.1	447.25	437.65	1.4M
February 04, 2026	443.25	448.3	448.3	450	441.3	2.03M
February 03, 2026	450	443.25	443.25	458.8	440.4	5.94M
February 02, 2026	444.15	439.9	439.9	450.45	432.8	7.79M
February 01, 2026	432.5	436.8	436.8	449.75	414.45	9.8M
January 30, 2026	411	422.95	422.95	426.5	405	6.41M
January 29, 2026	405.2	411.8	411.8	413.7	399.5	2.27M
January 28, 2026	400.4	407.75	407.75	409	398.7	2.64M
January 27, 2026	388	400.35	400.35	403.95	380.7	2.05M
January 23, 2026	391.95	387.1	387.1	403.4	384.75	2.22M
January 22, 2026	380	389.85	389.85	391.75	378.4	2.23M
January 21, 2026	383.65	378.5	378.5	385.75	374.45	1.92M
January 20, 2026	401.05	384.85	384.85	403.75	383.6	1.26M
January 19, 2026	400	401.5	401.5	404.5	398.05	670,222
January 16, 2026	403.65	401.45	401.45	409	400.4	709,859
January 14, 2026	394.55	403.65	403.65	405.8	392.15	1.18M
January 13, 2026	399.3	396.85	396.85	399.6	389.35	1.74M
January 12, 2026	406	395.4	395.4	406	382.95	3.84M
January 09, 2026	415.5	405.95	405.95	416.2	402.8	2.84M
January 08, 2026	423	417.45	417.45	423.2	412	2.49M
January 07, 2026	414.5	422.25	422.25	425.8	410.7	3.07M
January 06, 2026	414.85	414.25	414.25	417	411.95	2.49M
January 05, 2026	404.8	411.95	411.95	414	402.65	2.23M
January 02, 2026	401.6	404.5	404.5	405.85	398.7	785,700
January 01, 2026	403.05	400.6	400.6	404.1	398.35	814,894
December 31, 2025	402.95	403.85	403.85	406.5	399.35	1.16M
December 30, 2025	403.1	402.3	402.3	407.3	399.95	1.24M
December 29, 2025	407.25	405.2	405.2	408.75	402.75	872,556
December 26, 2025	406.1	407.25	407.25	409.75	403.8	571,527
December 24, 2025	413.9	406.1	406.1	415.9	404.85	839,759
December 23, 2025	410	412.1	412.1	413.5	407.3	1.45M
December 22, 2025	408	409.35	409.35	413.1	404	3.45M
December 19, 2025	403	405.95	405.95	407.45	399.5	2.83M
December 18, 2025	399	402.35	402.35	404.95	394.8	1.1M
December 17, 2025	399.95	399.8	399.8	404.75	396.45	1.15M
December 16, 2025	410	401.8	401.8	410.85	399.1	1.53M
December 15, 2025	414.95	407.25	407.25	415.4	406.5	1.09M
December 12, 2025	410.7	412.3	412.3	413.4	409.05	937,152
December 11, 2025	405.05	410.7	410.7	412.05	404.25	1.68M
December 10, 2025	415.95	404.65	404.65	415.95	400.1	2.07M
December 09, 2025	395.05	415.3	415.3	417.45	395	4.15M
December 08, 2025	404	398.05	398.05	408.7	393.35	1.38M
December 05, 2025	401.4	404.6	404.6	408.25	398.25	2.15M
December 04, 2025	400	401.6	401.6	403.7	397.35	1.28M
December 03, 2025	409.85	401.95	401.95	410.4	399.55	1.79M
December 02, 2025	416.95	409.1	409.1	417.95	407.6	2.6M
December 01, 2025	426.35	417.6	417.6	433.75	416.65	1.77M
November 28, 2025	425.7	426.2	426.2	428.35	420.9	1.76M
November 27, 2025	419.45	425.25	425.25	426.9	415.95	1.46M

Delhivery Limited (DELHIVERY.NS) NSE