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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	383.95	386.35	386.35	388.9	378.45	3.49M
July 01, 2025	384.25	383.95	383.95	385.8	380.85	1M
June 30, 2025	382.65	382.8	382.8	386.95	381.85	1.93M
June 27, 2025	389.5	382.65	382.65	390.7	381.25	3.04M
June 26, 2025	391.75	384.8	384.8	393.6	381	3.05M
June 25, 2025	380.65	388.15	388.15	392	380.25	6.95M
June 24, 2025	362.95	377.05	377.05	379.85	362.3	5.34M
June 23, 2025	355.15	360.55	360.55	362.55	355.1	1.62M
June 20, 2025	351	357.85	357.85	359	342.85	2.85M
June 19, 2025	365.8	355.25	355.25	366.5	352.75	1.26M
June 18, 2025	360.95	365.35	365.35	368.25	357.55	5.01M
June 17, 2025	365.3	358.75	358.75	366	357.15	767,727
June 16, 2025	360.1	365.3	365.3	365.7	353.65	1.27M
June 13, 2025	350	360.05	360.05	361.15	343.5	2.07M
June 12, 2025	365	357.6	357.6	369.45	356.05	2.23M
June 11, 2025	367	365.4	365.4	370	361.6	1.58M
June 10, 2025	373	366.5	366.5	374.65	365.6	1.16M
June 09, 2025	367.05	371.85	371.85	377	366.1	3.06M
June 06, 2025	370.25	367.05	367.05	373.75	365	1.22M
June 05, 2025	369.95	369.25	369.25	374.7	368.05	2.06M
June 04, 2025	369.1	369.4	369.4	370	362.7	880,400
June 03, 2025	368.7	369.7	369.7	375.7	367.15	3.05M
June 02, 2025	358.1	366.6	366.6	369.8	354.75	2.99M
May 30, 2025	361.75	358	358	373.55	356.9	4.07M

Delhivery Limited (DELHIVERY.NS) NSE