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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	466.05	464.65	464.65	467.95	461.25	2.75M
August 07, 2025	455	465.75	465.75	468	454.75	3.97M
August 06, 2025	458.7	454.8	454.8	465.85	452.9	2.98M
August 05, 2025	460.45	458.05	458.05	463.8	450.7	4.73M
August 04, 2025	440	461.6	461.6	463.95	440	24.28M
August 01, 2025	427	429.85	429.85	437.75	424.5	3.93M
July 31, 2025	406.95	425.25	425.25	429.25	404.1	6.82M
July 30, 2025	421	409.15	409.15	421	407	1.74M
July 29, 2025	428.75	421.95	421.95	430.55	413.85	2.67M
July 28, 2025	425.35	428.85	428.85	435	422.55	2.62M
July 25, 2025	435.5	425.35	425.35	440.6	424.35	2.81M
July 24, 2025	444	437.85	437.85	449.45	436.75	2.22M
July 23, 2025	436.85	444.2	444.2	445.8	435.05	2.83M
July 22, 2025	434.5	436.85	436.85	439.9	431.55	2.92M
July 21, 2025	425.45	433.1	433.1	433.9	422.25	1.24M
July 18, 2025	425.35	425.45	425.45	437.95	424.5	5.44M
July 17, 2025	420	425.3	425.3	426.5	417.3	1.68M
July 16, 2025	418.6	421.15	421.15	422.5	416.05	1.24M
July 15, 2025	405	417.55	417.55	418.5	404.8	2.3M
July 14, 2025	410	406.35	406.35	411.95	404.05	2.16M
July 11, 2025	414	411.25	411.25	415.6	407.65	3.19M
July 10, 2025	421.8	415.1	415.1	426.3	414.15	2.59M
July 09, 2025	412.8	421.3	421.3	424.1	409.15	9.61M
July 08, 2025	398	408.8	408.8	410.5	393.45	5.25M
July 07, 2025	389.7	396.1	396.1	397.6	388.6	1.75M
July 04, 2025	389	390.1	390.1	392	387.55	1.3M
July 03, 2025	386.4	388.85	388.85	394.4	384.7	2.72M

Delhivery Limited (DELHIVERY.NS) NSE