Delhivery Limited (BOM:543529)
India
· Delayed Price · Currency is INR 422.45
-5.30 (-1.24%)
At close: Mar 6, 2026
Delhivery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 425.05 | 430.10 | 421.40 | 422.45 | 422.45 | -1.24% | 26,237 |
| Mar 5, 2026 | 417.60 | 429.60 | 413.95 | 427.75 | 427.75 | 2.68% | 50,038 |
| Mar 4, 2026 | 420.65 | 424.80 | 410.15 | 416.60 | 416.60 | -2.74% | 117,865 |
| Mar 2, 2026 | 390.05 | 434.10 | 390.05 | 428.35 | 428.35 | -1.12% | 741,033 |
| Feb 27, 2026 | 442.25 | 445.70 | 431.10 | 433.20 | 433.20 | -2.05% | 34,947 |
| Feb 26, 2026 | 442.55 | 446.75 | 438.25 | 442.25 | 442.25 | 0.59% | 75,889 |
| Feb 25, 2026 | 438.20 | 441.70 | 434.60 | 439.65 | 439.65 | 0.51% | 123,189 |
| Feb 24, 2026 | 434.05 | 439.65 | 427.70 | 437.40 | 437.40 | 0.77% | 138,136 |
| Feb 23, 2026 | 434.20 | 435.50 | 429.80 | 434.05 | 434.05 | 0.68% | 67,910 |
| Feb 20, 2026 | 428.80 | 433.90 | 426.30 | 431.10 | 431.10 | 0.91% | 27,703 |
| Feb 19, 2026 | 432.90 | 436.80 | 426.15 | 427.20 | 427.20 | -1.12% | 30,966 |
| Feb 18, 2026 | 438.00 | 438.00 | 430.00 | 432.05 | 432.05 | -0.68% | 77,161 |
| Feb 17, 2026 | 416.00 | 435.50 | 416.00 | 435.00 | 435.00 | 3.93% | 171,121 |
| Feb 16, 2026 | 420.75 | 421.50 | 416.00 | 418.55 | 418.55 | -0.43% | 50,244 |
| Feb 13, 2026 | 421.25 | 426.80 | 414.00 | 420.35 | 420.35 | -2.04% | 112,673 |
| Feb 12, 2026 | 428.35 | 431.05 | 422.00 | 429.10 | 429.10 | -0.15% | 211,774 |
| Feb 11, 2026 | 436.25 | 436.25 | 423.85 | 429.75 | 429.75 | -1.46% | 1,560,076 |
| Feb 10, 2026 | 431.10 | 443.50 | 428.25 | 436.10 | 436.10 | 0.21% | 132,987 |
| Feb 9, 2026 | 435.15 | 438.20 | 432.00 | 435.20 | 435.20 | -0.14% | 82,897 |
| Feb 6, 2026 | 439.35 | 444.50 | 430.05 | 435.80 | 435.80 | -1.91% | 68,057 |
| Feb 5, 2026 | 446.15 | 447.55 | 438.00 | 444.30 | 444.30 | -0.80% | 50,080 |
| Feb 4, 2026 | 443.80 | 450.00 | 441.35 | 447.90 | 447.90 | 0.97% | 731,363 |
| Feb 3, 2026 | 449.00 | 458.90 | 440.40 | 443.60 | 443.60 | 0.99% | 167,792 |
| Feb 2, 2026 | 443.80 | 450.15 | 433.40 | 439.25 | 439.25 | 0.68% | 3,236,408 |
| Feb 1, 2026 | 431.10 | 449.95 | 415.45 | 436.30 | 436.30 | 3.27% | 783,602 |
| Jan 30, 2026 | 411.60 | 426.95 | 406.00 | 422.50 | 422.50 | 2.61% | 1,423,776 |
| Jan 29, 2026 | 404.35 | 413.00 | 399.60 | 411.75 | 411.75 | 1.12% | 28,530 |
| Jan 28, 2026 | 400.60 | 408.50 | 398.70 | 407.20 | 407.20 | 1.65% | 65,453 |
| Jan 27, 2026 | 382.45 | 402.00 | 380.60 | 400.60 | 400.60 | 3.41% | 116,576 |
| Jan 23, 2026 | 390.20 | 403.25 | 385.00 | 387.40 | 387.40 | -0.70% | 59,072 |
| Jan 22, 2026 | 378.45 | 391.55 | 378.40 | 390.15 | 390.15 | 3.16% | 35,481 |
| Jan 21, 2026 | 383.95 | 385.45 | 374.40 | 378.20 | 378.20 | -1.70% | 42,924 |
| Jan 20, 2026 | 401.00 | 403.50 | 383.75 | 384.75 | 384.75 | -4.22% | 132,042 |
| Jan 19, 2026 | 395.05 | 404.30 | 395.05 | 401.70 | 401.70 | 0.04% | 28,417 |
| Jan 16, 2026 | 403.15 | 408.50 | 400.45 | 401.55 | 401.55 | -0.50% | 22,141 |
| Jan 14, 2026 | 396.55 | 405.10 | 392.55 | 403.55 | 403.55 | 1.60% | 47,472 |
| Jan 13, 2026 | 398.95 | 399.10 | 389.35 | 397.20 | 397.20 | 0.49% | 45,187 |
| Jan 12, 2026 | 405.25 | 405.30 | 383.40 | 395.25 | 395.25 | -2.60% | 65,452 |
| Jan 9, 2026 | 417.25 | 417.25 | 402.80 | 405.80 | 405.80 | -2.79% | 84,655 |
| Jan 8, 2026 | 424.15 | 424.15 | 412.40 | 417.45 | 417.45 | -1.23% | 111,535 |
| Jan 7, 2026 | 414.10 | 425.40 | 411.90 | 422.65 | 422.65 | 2.09% | 640,953 |
| Jan 6, 2026 | 415.00 | 417.00 | 411.80 | 414.00 | 414.00 | 0.40% | 210,646 |
| Jan 5, 2026 | 405.35 | 413.90 | 402.80 | 412.35 | 412.35 | 1.95% | 38,922 |
| Jan 2, 2026 | 400.60 | 405.50 | 398.85 | 404.45 | 404.45 | 1.05% | 22,598 |
| Jan 1, 2026 | 404.10 | 404.10 | 398.45 | 400.25 | 400.25 | -0.84% | 12,653 |
| Dec 31, 2025 | 402.10 | 406.35 | 399.50 | 403.65 | 403.65 | 0.29% | 67,364 |
| Dec 30, 2025 | 400.65 | 407.00 | 400.20 | 402.50 | 402.50 | -0.67% | 31,062 |
| Dec 29, 2025 | 402.50 | 408.75 | 402.50 | 405.20 | 405.20 | -0.50% | 50,158 |
| Dec 26, 2025 | 406.00 | 409.60 | 403.95 | 407.25 | 407.25 | 0.39% | 201,802 |
| Dec 24, 2025 | 412.10 | 415.75 | 405.00 | 405.65 | 405.65 | -1.52% | 31,320 |
| Dec 23, 2025 | 409.50 | 413.30 | 407.35 | 411.90 | 411.90 | 0.66% | 357,648 |
| Dec 22, 2025 | 407.00 | 412.90 | 404.10 | 409.20 | 409.20 | 0.88% | 42,473 |
| Dec 19, 2025 | 402.35 | 407.10 | 399.50 | 405.65 | 405.65 | 0.83% | 63,503 |
| Dec 18, 2025 | 399.20 | 404.90 | 395.00 | 402.30 | 402.30 | 0.79% | 19,936 |
| Dec 17, 2025 | 399.25 | 404.70 | 397.00 | 399.15 | 399.15 | -0.51% | 19,084 |
| Dec 16, 2025 | 408.65 | 410.00 | 399.05 | 401.20 | 401.20 | -1.52% | 76,201 |
| Dec 15, 2025 | 412.40 | 415.00 | 406.30 | 407.40 | 407.40 | -1.06% | 20,983 |
| Dec 12, 2025 | 410.05 | 413.35 | 409.05 | 411.75 | 411.75 | 0.23% | 42,645 |
| Dec 11, 2025 | 404.20 | 412.10 | 404.20 | 410.80 | 410.80 | 1.65% | 12,903 |
| Dec 10, 2025 | 415.55 | 415.55 | 400.10 | 404.15 | 404.15 | -2.68% | 44,506 |
| Dec 9, 2025 | 395.35 | 417.55 | 395.05 | 415.30 | 415.30 | 4.66% | 95,420 |
| Dec 8, 2025 | 403.05 | 408.35 | 393.10 | 396.80 | 396.80 | -2.04% | 96,554 |
| Dec 5, 2025 | 401.60 | 408.10 | 398.60 | 405.05 | 405.05 | 0.86% | 40,916 |
| Dec 4, 2025 | 401.65 | 403.70 | 397.15 | 401.60 | 401.60 | -0.11% | 75,908 |
| Dec 3, 2025 | 409.35 | 409.85 | 399.70 | 402.05 | 402.05 | -1.77% | 58,230 |
| Dec 2, 2025 | 418.85 | 418.85 | 408.00 | 409.30 | 409.30 | -2.00% | 75,753 |
| Dec 1, 2025 | 427.00 | 433.75 | 416.80 | 417.65 | 417.65 | -2.04% | 50,751 |
| Nov 28, 2025 | 426.00 | 428.00 | 420.80 | 426.35 | 426.35 | 0.26% | 31,767 |
| Nov 27, 2025 | 419.95 | 426.35 | 416.40 | 425.25 | 425.25 | 1.50% | 49,074 |
| Nov 26, 2025 | 410.05 | 420.20 | 410.05 | 418.95 | 418.95 | 1.95% | 71,162 |
| Nov 25, 2025 | 404.00 | 413.85 | 404.00 | 410.95 | 410.95 | 1.44% | 31,639 |
| Nov 24, 2025 | 418.20 | 418.20 | 398.90 | 405.10 | 405.10 | -3.09% | 85,349 |
| Nov 21, 2025 | 426.00 | 426.00 | 415.50 | 418.00 | 418.00 | -1.90% | 83,172 |
| Nov 20, 2025 | 436.75 | 437.20 | 425.10 | 426.10 | 426.10 | -2.28% | 51,810 |
| Nov 19, 2025 | 433.70 | 442.65 | 433.05 | 436.05 | 436.05 | 0.02% | 134,004 |
| Nov 18, 2025 | 435.90 | 439.60 | 427.45 | 435.95 | 435.95 | -0.94% | 80,548 |
| Nov 17, 2025 | 438.65 | 443.40 | 436.40 | 440.10 | 440.10 | 0.81% | 60,555 |
| Nov 14, 2025 | 431.05 | 439.65 | 431.05 | 436.55 | 436.55 | 0.54% | 45,463 |
| Nov 13, 2025 | 432.00 | 441.95 | 427.25 | 434.20 | 434.20 | 0.63% | 96,526 |
| Nov 12, 2025 | 431.00 | 434.00 | 422.50 | 431.50 | 431.50 | 0.29% | 91,317 |
| Nov 11, 2025 | 430.15 | 434.85 | 424.90 | 430.25 | 430.25 | 0.64% | 65,940 |
| Nov 10, 2025 | 430.00 | 430.15 | 423.05 | 427.50 | 427.50 | -0.64% | 102,558 |
| Nov 7, 2025 | 435.00 | 443.15 | 428.50 | 430.25 | 430.25 | -2.46% | 222,073 |
| Nov 6, 2025 | 467.05 | 469.95 | 436.50 | 441.10 | 441.10 | -9.04% | 957,917 |
| Nov 4, 2025 | 473.95 | 489.95 | 470.90 | 484.95 | 484.95 | 2.73% | 192,740 |
| Nov 3, 2025 | 466.25 | 474.40 | 462.35 | 472.05 | 472.05 | 1.20% | 85,111 |
| Oct 31, 2025 | 475.40 | 481.10 | 464.60 | 466.45 | 466.45 | -1.88% | 69,322 |
| Oct 30, 2025 | 483.45 | 483.50 | 471.65 | 475.40 | 475.40 | -1.64% | 31,476 |
| Oct 29, 2025 | 476.35 | 487.20 | 476.35 | 483.35 | 483.35 | 1.54% | 124,383 |
| Oct 28, 2025 | 470.00 | 479.25 | 468.20 | 476.00 | 476.00 | 0.63% | 64,681 |
| Oct 27, 2025 | 470.00 | 473.95 | 467.95 | 473.00 | 473.00 | 1.23% | 57,727 |
| Oct 24, 2025 | 474.95 | 475.00 | 462.75 | 467.25 | 467.25 | -1.21% | 31,059 |
| Oct 23, 2025 | 479.45 | 479.55 | 471.80 | 472.95 | 472.95 | -0.73% | 145,123 |
| Oct 21, 2025 | 484.95 | 484.95 | 474.00 | 476.45 | 476.45 | 0.31% | 53,815 |
| Oct 20, 2025 | 464.95 | 479.10 | 462.20 | 475.00 | 475.00 | 1.98% | 136,749 |
| Oct 17, 2025 | 452.80 | 466.95 | 446.10 | 465.80 | 465.80 | 4.29% | 168,968 |
| Oct 16, 2025 | 460.85 | 464.95 | 446.00 | 446.65 | 446.65 | -3.07% | 89,409 |
| Oct 15, 2025 | 470.00 | 470.00 | 459.05 | 460.80 | 460.80 | -1.79% | 39,577 |
| Oct 14, 2025 | 477.15 | 477.15 | 463.85 | 469.20 | 469.20 | -1.03% | 75,728 |
| Oct 13, 2025 | 465.00 | 476.10 | 462.45 | 474.10 | 474.10 | 2.08% | 114,615 |