Delhivery Limited (NSE:DELHIVERY)
India
· Delayed Price · Currency is INR 471.95
+6.55 (1.41%)
Apr 29, 2026, 12:31 PM IST
Delhivery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 462.70 | 468.80 | 461.10 | 465.40 | 465.40 | 0.58% | 1,430,648 |
| Apr 27, 2026 | 453.60 | 468.45 | 452.20 | 462.70 | 462.70 | 2.89% | 3,708,315 |
| Apr 24, 2026 | 445.00 | 451.85 | 441.65 | 449.70 | 449.70 | 0.07% | 4,832,080 |
| Apr 23, 2026 | 460.00 | 460.00 | 447.85 | 449.40 | 449.40 | -2.87% | 3,195,024 |
| Apr 22, 2026 | 472.00 | 474.15 | 452.45 | 462.70 | 462.70 | -1.98% | 4,525,910 |
| Apr 21, 2026 | 467.90 | 478.40 | 460.00 | 472.05 | 472.05 | 1.63% | 3,772,093 |
| Apr 20, 2026 | 465.80 | 474.50 | 458.25 | 464.50 | 464.50 | 0.32% | 3,554,997 |
| Apr 17, 2026 | 461.80 | 468.45 | 458.85 | 463.00 | 463.00 | 0.71% | 4,967,474 |
| Apr 16, 2026 | 463.90 | 466.60 | 454.85 | 459.75 | 459.75 | -0.01% | 3,828,989 |
| Apr 15, 2026 | 470.00 | 473.00 | 456.00 | 459.80 | 459.80 | -1.18% | 4,332,147 |
| Apr 13, 2026 | 458.00 | 473.50 | 453.85 | 465.30 | 465.30 | -1.03% | 1,821,873 |
| Apr 10, 2026 | 473.05 | 474.95 | 467.00 | 470.15 | 470.15 | 0.06% | 1,862,603 |
| Apr 9, 2026 | 459.85 | 474.95 | 457.05 | 469.85 | 469.85 | 2.17% | 4,080,774 |
| Apr 8, 2026 | 452.00 | 465.00 | 449.15 | 459.85 | 459.85 | 4.04% | 4,701,999 |
| Apr 7, 2026 | 432.00 | 447.70 | 430.20 | 442.00 | 442.00 | 1.40% | 3,268,452 |
| Apr 6, 2026 | 426.70 | 437.45 | 422.40 | 435.90 | 435.90 | 2.26% | 3,332,882 |
| Apr 2, 2026 | 425.00 | 428.65 | 415.55 | 426.25 | 426.25 | -1.19% | 1,423,697 |
| Apr 1, 2026 | 427.00 | 441.00 | 427.00 | 431.40 | 431.40 | 3.53% | 2,796,488 |
| Mar 30, 2026 | 423.70 | 423.70 | 411.45 | 416.70 | 416.70 | -2.81% | 1,313,323 |
| Mar 27, 2026 | 426.30 | 430.10 | 420.70 | 428.75 | 428.75 | -0.37% | 5,301,114 |
| Mar 25, 2026 | 419.60 | 432.85 | 419.20 | 430.35 | 430.35 | 2.73% | 2,226,545 |
| Mar 24, 2026 | 420.00 | 420.85 | 405.10 | 418.90 | 418.90 | 1.82% | 842,162 |
| Mar 23, 2026 | 418.75 | 418.95 | 402.00 | 411.40 | 411.40 | -2.71% | 1,377,471 |
| Mar 20, 2026 | 415.05 | 429.00 | 415.05 | 422.85 | 422.85 | 2.29% | 2,156,599 |
| Mar 19, 2026 | 418.80 | 418.80 | 410.65 | 413.40 | 413.40 | -2.17% | 1,890,729 |
| Mar 18, 2026 | 402.75 | 425.80 | 402.75 | 422.55 | 422.55 | 5.03% | 3,826,912 |
| Mar 17, 2026 | 401.45 | 406.95 | 399.85 | 402.30 | 402.30 | 0.26% | 1,801,932 |
| Mar 16, 2026 | 402.40 | 405.75 | 392.45 | 401.25 | 401.25 | -0.50% | 1,478,001 |
| Mar 13, 2026 | 406.20 | 406.95 | 395.65 | 403.25 | 403.25 | -1.21% | 2,207,270 |
| Mar 12, 2026 | 415.00 | 415.00 | 403.80 | 408.20 | 408.20 | -2.33% | 1,659,934 |
| Mar 11, 2026 | 424.85 | 429.75 | 416.50 | 417.95 | 417.95 | -1.86% | 889,947 |
| Mar 10, 2026 | 415.95 | 427.70 | 415.95 | 425.85 | 425.85 | 2.45% | 755,072 |
| Mar 9, 2026 | 415.00 | 417.10 | 401.40 | 415.65 | 415.65 | -1.64% | 1,170,908 |
| Mar 6, 2026 | 425.05 | 430.50 | 421.30 | 422.60 | 422.60 | -1.28% | 595,318 |
| Mar 5, 2026 | 418.55 | 429.75 | 413.75 | 428.10 | 428.10 | 2.74% | 1,604,071 |
| Mar 4, 2026 | 422.25 | 424.80 | 410.05 | 416.70 | 416.70 | -2.62% | 1,090,764 |
| Mar 2, 2026 | 410.05 | 434.30 | 410.05 | 427.90 | 427.90 | -1.27% | 1,760,668 |
| Feb 27, 2026 | 442.35 | 445.75 | 431.15 | 433.40 | 433.40 | -2.02% | 1,104,679 |
| Feb 26, 2026 | 441.40 | 446.70 | 438.05 | 442.35 | 442.35 | 0.61% | 2,498,925 |
| Feb 25, 2026 | 439.50 | 441.40 | 434.15 | 439.65 | 439.65 | 0.66% | 1,851,942 |
| Feb 24, 2026 | 433.95 | 439.75 | 427.60 | 436.75 | 436.75 | 0.65% | 2,675,306 |
| Feb 23, 2026 | 434.30 | 435.45 | 429.60 | 433.95 | 433.95 | 0.70% | 1,095,945 |
| Feb 20, 2026 | 427.90 | 433.90 | 426.05 | 430.95 | 430.95 | 0.71% | 1,564,744 |
| Feb 19, 2026 | 434.15 | 436.60 | 426.00 | 427.90 | 427.90 | -0.99% | 1,413,530 |
| Feb 18, 2026 | 438.55 | 438.55 | 430.05 | 432.20 | 432.20 | -0.61% | 1,442,525 |
| Feb 17, 2026 | 420.00 | 435.75 | 419.50 | 434.85 | 434.85 | 4.01% | 3,217,185 |
| Feb 16, 2026 | 420.55 | 422.00 | 415.95 | 418.10 | 418.10 | -0.58% | 1,899,792 |
| Feb 13, 2026 | 424.20 | 426.90 | 414.00 | 420.55 | 420.55 | -2.10% | 3,032,569 |
| Feb 12, 2026 | 428.05 | 431.30 | 421.95 | 429.55 | 429.55 | 0.01% | 1,754,451 |
| Feb 11, 2026 | 435.05 | 435.45 | 423.85 | 429.50 | 429.50 | -1.48% | 2,494,236 |
| Feb 10, 2026 | 433.95 | 443.60 | 428.20 | 435.95 | 435.95 | 0.51% | 5,370,727 |
| Feb 9, 2026 | 436.15 | 438.90 | 431.70 | 433.75 | 433.75 | -0.54% | 2,043,026 |
| Feb 6, 2026 | 441.00 | 444.65 | 430.00 | 436.10 | 436.10 | -1.80% | 1,570,916 |
| Feb 5, 2026 | 447.25 | 447.25 | 437.65 | 444.10 | 444.10 | -0.94% | 1,397,681 |
| Feb 4, 2026 | 443.25 | 450.00 | 441.30 | 448.30 | 448.30 | 1.14% | 2,025,637 |
| Feb 3, 2026 | 450.00 | 458.80 | 440.40 | 443.25 | 443.25 | 0.76% | 5,937,934 |
| Feb 2, 2026 | 444.15 | 450.45 | 432.80 | 439.90 | 439.90 | 0.71% | 7,787,791 |
| Feb 1, 2026 | 432.50 | 449.75 | 414.45 | 436.80 | 436.80 | 3.27% | 9,800,322 |
| Jan 30, 2026 | 411.00 | 426.50 | 405.00 | 422.95 | 422.95 | 2.71% | 6,406,082 |
| Jan 29, 2026 | 405.20 | 413.70 | 399.50 | 411.80 | 411.80 | 0.99% | 2,268,170 |
| Jan 28, 2026 | 400.40 | 409.00 | 398.70 | 407.75 | 407.75 | 1.85% | 2,643,692 |
| Jan 27, 2026 | 388.00 | 403.95 | 380.70 | 400.35 | 400.35 | 3.42% | 2,048,706 |
| Jan 23, 2026 | 391.95 | 403.40 | 384.75 | 387.10 | 387.10 | -0.71% | 2,222,806 |
| Jan 22, 2026 | 380.00 | 391.75 | 378.40 | 389.85 | 389.85 | 3.00% | 2,231,569 |
| Jan 21, 2026 | 383.65 | 385.75 | 374.45 | 378.50 | 378.50 | -1.65% | 1,923,399 |
| Jan 20, 2026 | 401.05 | 403.75 | 383.60 | 384.85 | 384.85 | -4.15% | 1,259,227 |
| Jan 19, 2026 | 400.00 | 404.50 | 398.05 | 401.50 | 401.50 | 0.01% | 670,222 |
| Jan 16, 2026 | 403.65 | 409.00 | 400.40 | 401.45 | 401.45 | -0.55% | 709,859 |
| Jan 14, 2026 | 394.55 | 405.80 | 392.15 | 403.65 | 403.65 | 1.71% | 1,178,602 |
| Jan 13, 2026 | 399.30 | 399.60 | 389.35 | 396.85 | 396.85 | 0.37% | 1,735,186 |
| Jan 12, 2026 | 406.00 | 406.00 | 382.95 | 395.40 | 395.40 | -2.60% | 3,844,603 |
| Jan 9, 2026 | 415.50 | 416.20 | 402.80 | 405.95 | 405.95 | -2.75% | 2,838,130 |
| Jan 8, 2026 | 423.00 | 423.20 | 412.00 | 417.45 | 417.45 | -1.14% | 2,489,450 |
| Jan 7, 2026 | 414.50 | 425.80 | 410.70 | 422.25 | 422.25 | 1.93% | 3,071,209 |
| Jan 6, 2026 | 414.85 | 417.00 | 411.95 | 414.25 | 414.25 | 0.56% | 2,494,935 |
| Jan 5, 2026 | 404.80 | 414.00 | 402.65 | 411.95 | 411.95 | 1.84% | 2,234,047 |
| Jan 2, 2026 | 401.60 | 405.85 | 398.70 | 404.50 | 404.50 | 0.97% | 785,695 |
| Jan 1, 2026 | 403.05 | 404.10 | 398.35 | 400.60 | 400.60 | -0.80% | 814,894 |
| Dec 31, 2025 | 402.95 | 406.50 | 399.35 | 403.85 | 403.85 | 0.39% | 1,159,237 |
| Dec 30, 2025 | 403.10 | 407.30 | 399.95 | 402.30 | 402.30 | -0.72% | 1,244,456 |
| Dec 29, 2025 | 407.25 | 408.75 | 402.75 | 405.20 | 405.20 | -0.50% | 872,556 |
| Dec 26, 2025 | 406.10 | 409.75 | 403.80 | 407.25 | 407.25 | 0.28% | 571,527 |
| Dec 24, 2025 | 413.90 | 415.90 | 404.85 | 406.10 | 406.10 | -1.46% | 839,638 |
| Dec 23, 2025 | 410.00 | 413.50 | 407.30 | 412.10 | 412.10 | 0.67% | 1,450,947 |
| Dec 22, 2025 | 408.00 | 413.10 | 404.00 | 409.35 | 409.35 | 0.84% | 3,452,045 |
| Dec 19, 2025 | 403.00 | 407.45 | 399.50 | 405.95 | 405.95 | 0.89% | 2,827,513 |
| Dec 18, 2025 | 399.00 | 404.95 | 394.80 | 402.35 | 402.35 | 0.64% | 1,100,738 |
| Dec 17, 2025 | 399.95 | 404.75 | 396.45 | 399.80 | 399.80 | -0.50% | 1,154,427 |
| Dec 16, 2025 | 410.00 | 410.85 | 399.10 | 401.80 | 401.80 | -1.34% | 1,528,982 |
| Dec 15, 2025 | 414.95 | 415.40 | 406.50 | 407.25 | 407.25 | -1.22% | 1,094,530 |
| Dec 12, 2025 | 410.70 | 413.40 | 409.05 | 412.30 | 412.30 | 0.39% | 937,073 |
| Dec 11, 2025 | 405.05 | 412.05 | 404.25 | 410.70 | 410.70 | 1.50% | 1,679,404 |
| Dec 10, 2025 | 415.95 | 415.95 | 400.10 | 404.65 | 404.65 | -2.56% | 2,073,458 |
| Dec 9, 2025 | 395.05 | 417.45 | 395.00 | 415.30 | 415.30 | 4.33% | 4,147,364 |
| Dec 8, 2025 | 404.00 | 408.70 | 393.35 | 398.05 | 398.05 | -1.62% | 1,380,859 |
| Dec 5, 2025 | 401.40 | 408.25 | 398.25 | 404.60 | 404.60 | 0.75% | 2,152,693 |
| Dec 4, 2025 | 400.00 | 403.70 | 397.35 | 401.60 | 401.60 | -0.09% | 1,276,192 |
| Dec 3, 2025 | 409.85 | 410.40 | 399.55 | 401.95 | 401.95 | -1.75% | 1,786,771 |
| Dec 2, 2025 | 416.95 | 417.95 | 407.60 | 409.10 | 409.10 | -2.04% | 2,601,047 |
| Dec 1, 2025 | 426.35 | 433.75 | 416.65 | 417.60 | 417.60 | -2.02% | 1,770,983 |