Delhivery Limited (BOM:543529)
India
· Delayed Price · Currency is INR 444.75
-10.70 (-2.35%)
At close: Sep 26, 2025
Delhivery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 457.85 | 457.85 | 444.00 | 444.75 | 444.75 | -2.35% | 84,029 |
| Sep 25, 2025 | 453.05 | 460.95 | 452.70 | 455.45 | 455.45 | -0.11% | 15,163 |
| Sep 24, 2025 | 458.60 | 464.40 | 453.70 | 455.95 | 455.95 | -0.58% | 38,356 |
| Sep 23, 2025 | 467.85 | 469.05 | 456.75 | 458.60 | 458.60 | -1.99% | 525,316 |
| Sep 22, 2025 | 478.00 | 478.00 | 466.05 | 467.90 | 467.90 | -2.23% | 121,399 |
| Sep 19, 2025 | 484.15 | 484.20 | 474.00 | 478.55 | 478.55 | -1.16% | 44,979 |
| Sep 18, 2025 | 485.00 | 489.00 | 481.50 | 484.15 | 484.15 | 0.28% | 85,192 |
| Sep 17, 2025 | 476.60 | 483.75 | 475.70 | 482.80 | 482.80 | 1.52% | 33,412 |
| Sep 16, 2025 | 475.70 | 481.00 | 472.00 | 475.55 | 475.55 | 1.04% | 54,327 |
| Sep 15, 2025 | 466.90 | 474.15 | 461.90 | 470.65 | 470.65 | 0.65% | 31,512 |
| Sep 12, 2025 | 469.15 | 470.40 | 465.25 | 467.60 | 467.60 | -0.66% | 37,642 |
| Sep 11, 2025 | 464.00 | 471.55 | 462.10 | 470.70 | 470.70 | 1.43% | 69,288 |
| Sep 10, 2025 | 466.35 | 468.50 | 460.75 | 464.05 | 464.05 | - | 56,615 |
| Sep 9, 2025 | 472.25 | 475.95 | 459.40 | 464.05 | 464.05 | -2.31% | 82,408 |
| Sep 8, 2025 | 468.25 | 477.45 | 465.35 | 475.00 | 475.00 | 1.47% | 16,687 |
| Sep 5, 2025 | 463.15 | 474.45 | 463.15 | 468.10 | 468.10 | -0.61% | 72,589 |
| Sep 4, 2025 | 484.20 | 484.20 | 469.25 | 470.95 | 470.95 | -1.47% | 71,078 |
| Sep 3, 2025 | 472.05 | 485.80 | 471.00 | 478.00 | 478.00 | 1.31% | 82,189 |
| Sep 2, 2025 | 473.25 | 475.50 | 470.00 | 471.80 | 471.80 | -0.42% | 52,071 |
| Sep 1, 2025 | 469.50 | 477.20 | 459.00 | 473.80 | 473.80 | 1.21% | 83,479 |
| Aug 29, 2025 | 468.95 | 472.00 | 463.10 | 468.15 | 468.15 | -0.17% | 37,761 |
| Aug 28, 2025 | 475.30 | 479.05 | 467.75 | 468.95 | 468.95 | -2.01% | 82,818 |
| Aug 26, 2025 | 475.55 | 480.35 | 469.10 | 478.55 | 478.55 | 0.32% | 148,704 |
| Aug 25, 2025 | 473.55 | 480.50 | 470.65 | 477.00 | 477.00 | 0.73% | 554,031 |
| Aug 22, 2025 | 472.00 | 475.80 | 468.30 | 473.55 | 473.55 | 0.25% | 95,703 |
| Aug 21, 2025 | 471.00 | 473.70 | 463.60 | 472.35 | 472.35 | 0.33% | 88,306 |
| Aug 20, 2025 | 473.85 | 477.70 | 470.00 | 470.80 | 470.80 | -0.23% | 115,400 |
| Aug 19, 2025 | 466.65 | 473.40 | 465.10 | 471.90 | 471.90 | 1.42% | 130,372 |
| Aug 18, 2025 | 468.55 | 470.15 | 458.80 | 465.30 | 465.30 | 0.35% | 70,195 |
| Aug 14, 2025 | 469.25 | 474.00 | 460.90 | 463.70 | 463.70 | -0.74% | 156,188 |
| Aug 13, 2025 | 463.10 | 467.90 | 458.55 | 467.15 | 467.15 | 0.87% | 109,229 |
| Aug 12, 2025 | 469.10 | 469.10 | 462.00 | 463.10 | 463.10 | -1.12% | 77,799 |
| Aug 11, 2025 | 465.00 | 470.70 | 462.00 | 468.35 | 468.35 | 0.82% | 90,314 |
| Aug 8, 2025 | 466.00 | 468.00 | 461.20 | 464.55 | 464.55 | -0.29% | 185,883 |
| Aug 7, 2025 | 452.15 | 468.00 | 452.15 | 465.90 | 465.90 | 2.37% | 273,621 |
| Aug 6, 2025 | 457.40 | 465.90 | 452.85 | 455.10 | 455.10 | -0.67% | 184,025 |
| Aug 5, 2025 | 460.95 | 463.25 | 450.80 | 458.15 | 458.15 | -0.70% | 171,843 |
| Aug 4, 2025 | 443.90 | 463.90 | 440.35 | 461.40 | 461.40 | 7.34% | 1,441,134 |
| Aug 1, 2025 | 429.15 | 437.70 | 425.20 | 429.85 | 429.85 | 1.07% | 253,122 |
| Jul 31, 2025 | 405.15 | 429.25 | 404.40 | 425.30 | 425.30 | 3.91% | 275,900 |
| Jul 30, 2025 | 420.05 | 421.40 | 407.35 | 409.30 | 409.30 | -2.94% | 47,478 |
| Jul 29, 2025 | 428.10 | 430.20 | 414.00 | 421.70 | 421.70 | -1.62% | 87,528 |
| Jul 28, 2025 | 425.10 | 435.10 | 422.80 | 428.65 | 428.65 | 0.79% | 71,275 |
| Jul 25, 2025 | 435.05 | 440.50 | 424.10 | 425.30 | 425.30 | -2.97% | 102,083 |
| Jul 24, 2025 | 442.75 | 449.30 | 437.10 | 438.30 | 438.30 | -1.21% | 103,844 |
| Jul 23, 2025 | 435.40 | 445.80 | 435.40 | 443.65 | 443.65 | 1.53% | 227,811 |
| Jul 22, 2025 | 435.00 | 439.85 | 432.00 | 436.95 | 436.95 | 0.92% | 121,813 |
| Jul 21, 2025 | 425.50 | 433.90 | 422.10 | 432.95 | 432.95 | 1.75% | 100,586 |
| Jul 18, 2025 | 425.95 | 437.50 | 424.60 | 425.50 | 425.50 | 0.06% | 188,692 |
| Jul 17, 2025 | 424.90 | 426.40 | 417.90 | 425.25 | 425.25 | 1.00% | 44,908 |