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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Delhivery Limited (DELHIVERY.NS) NSE