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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	411.25	419.4	419.4	420.5	410.9	1.42M
November 25, 2025	404.05	410.65	410.65	414.45	403.2	3.13M
November 24, 2025	418	405.85	405.85	418.3	404.35	6.66M
November 21, 2025	425	418.4	418.4	425.9	415.65	2.42M
November 19, 2025	435.5	436	436	442.8	433.3	1.73M
November 18, 2025	439.95	435.85	435.85	440.1	427.4	2.18M
November 17, 2025	437.15	440.1	440.1	443.45	436.6	1.28M
November 14, 2025	434.05	436.4	436.4	439.85	433.1	1.45M
November 13, 2025	432	434.05	434.05	441.9	427	3.73M
November 12, 2025	431	431.4	431.4	434.45	422.3	4.03M
November 11, 2025	430.1	430.1	430.1	434.9	424.45	4.4M
November 10, 2025	429.95	427.6	427.6	430.75	423.05	3.33M
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

Delhivery Limited (DELHIVERY.NS) NSE