Delhivery Limited DELHIVERY
NSE · India · Transportation
INR 400.00-9.70 (-2.37%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 409.70 | -1.84% | INR 418.35 | INR 418.35 | INR 400.35 | 5.57M |
| 2026-09-29 | INR 417.40 | +2.43% | INR 409.00 | INR 418.30 | INR 405.25 | 5.62M |
| 2026-09-28 | INR 407.50 | -3.60% | INR 421.30 | INR 421.90 | INR 405.05 | 4.48M |
| 2026-09-25 | INR 422.70 | -0.84% | INR 426.30 | INR 426.35 | INR 418.35 | 3.33M |
| 2026-09-24 | INR 426.30 | -2.00% | INR 430.00 | INR 432.15 | INR 424.15 | 4.19M |
| 2026-09-23 | INR 435.00 | +0.99% | INR 430.75 | INR 436.80 | INR 429.00 | 3.09M |
| 2026-09-22 | INR 430.75 | -0.98% | INR 435.50 | INR 437.35 | INR 428.40 | 2.29M |
| 2026-09-21 | INR 435.00 | +1.64% | INR 426.75 | INR 437.60 | INR 425.85 | 3.25M |
| 2026-09-18 | INR 428.00 | +0.48% | INR 426.10 | INR 433.55 | INR 425.85 | 1.69M |
| 2026-09-17 | INR 425.95 | +0.98% | INR 422.60 | INR 429.95 | INR 418.85 | 2.71M |
| 2026-09-16 | INR 421.80 | +0.31% | INR 418.05 | INR 428.15 | INR 414.60 | 3.03M |
| 2026-09-15 | INR 420.50 | -4.21% | INR 439.00 | INR 441.85 | INR 416.50 | 4.66M |
| 2026-09-14 | INR 439.00 | 0.00% | INR 439.00 | INR 439.00 | INR 439.00 | 0 |
| 2026-09-11 | INR 439.00 | -1.94% | INR 445.35 | INR 447.40 | INR 434.85 | 1.05M |
| 2026-09-10 | INR 447.70 | -0.78% | INR 449.00 | INR 451.15 | INR 444.20 | 1.33M |
| 2026-09-09 | INR 451.20 | -0.81% | INR 451.65 | INR 454.00 | INR 448.00 | 1.27M |
| 2026-09-08 | INR 454.90 | +0.24% | INR 452.80 | INR 458.20 | INR 450.25 | 2.21M |
| 2026-09-07 | INR 453.80 | -0.90% | INR 456.00 | INR 458.75 | INR 450.40 | 583.50K |
| 2026-09-04 | INR 457.90 | -1.39% | INR 465.00 | INR 465.90 | INR 457.90 | 1.94M |
| 2026-09-03 | INR 464.35 | +2.10% | INR 455.00 | INR 464.95 | INR 449.50 | 2.53M |
| 2026-09-02 | INR 454.80 | -1.30% | INR 458.50 | INR 459.70 | INR 452.50 | 1.06M |
| 2026-09-01 | INR 460.80 | +1.01% | INR 462.65 | INR 464.35 | INR 457.20 | 1.18M |
| 2026-08-31 | INR 456.20 | -2.98% | INR 471.95 | INR 471.95 | INR 456.20 | 2.29M |
| 2026-08-28 | INR 470.20 | +0.90% | INR 466.70 | INR 471.05 | INR 460.00 | 1.43M |
| 2026-08-27 | INR 466.00 | +3.79% | INR 450.00 | INR 466.65 | INR 449.15 | 4.02M |
| 2026-08-26 | INR 449.00 | +0.23% | INR 447.75 | INR 452.15 | INR 445.05 | 1.33M |
| 2026-08-25 | INR 447.95 | +0.72% | INR 441.65 | INR 447.95 | INR 439.10 | 1.17M |
| 2026-08-24 | INR 444.75 | -1.32% | INR 452.00 | INR 452.60 | INR 441.20 | 1.95M |
| 2026-08-21 | INR 450.70 | +0.13% | INR 450.10 | INR 454.20 | INR 448.35 | 1.29M |
| 2026-08-20 | INR 450.10 | +0.02% | INR 453.00 | INR 457.00 | INR 449.35 | 1.14M |
| 2026-08-19 | INR 450.00 | -0.40% | INR 449.95 | INR 451.80 | INR 446.40 | 1.32M |
| 2026-08-18 | INR 451.80 | -0.92% | INR 451.65 | INR 456.95 | INR 448.80 | 1.46M |
| 2026-08-17 | INR 456.00 | -0.80% | INR 458.70 | INR 459.55 | INR 453.20 | 1.43M |
| 2026-08-14 | INR 459.70 | -1.56% | INR 466.95 | INR 469.60 | INR 459.70 | 1.47M |
| 2026-08-13 | INR 467.00 | -0.69% | INR 466.00 | INR 473.00 | INR 466.00 | 4.73M |
| 2026-08-12 | INR 470.25 | -0.68% | INR 475.30 | INR 475.30 | INR 466.80 | 6.12M |
| 2026-08-11 | INR 473.45 | -1.02% | INR 478.10 | INR 486.75 | INR 470.05 | 3.14M |
| 2026-08-10 | INR 478.35 | +1.07% | INR 456.40 | INR 483.35 | INR 452.50 | 14.74M |
| 2026-08-07 | INR 473.30 | +2.09% | INR 466.00 | INR 480.00 | INR 464.05 | 6.41M |
| 2026-08-06 | INR 463.60 | -1.41% | INR 470.50 | INR 473.45 | INR 463.60 | 1.69M |
| 2026-08-05 | INR 470.25 | -2.44% | INR 475.15 | INR 476.75 | INR 466.85 | 2.88M |
| 2026-08-04 | INR 482.00 | +2.55% | INR 470.00 | INR 482.00 | INR 468.80 | 1.76M |
| 2026-08-03 | INR 470.00 | -2.48% | INR 487.95 | INR 487.95 | INR 468.85 | 3.34M |
| 2026-07-31 | INR 481.95 | +2.91% | INR 468.30 | INR 491.40 | INR 465.00 | 5.76M |
| 2026-07-30 | INR 468.30 | -0.36% | INR 470.00 | INR 470.90 | INR 463.05 | 2.76M |
| 2026-07-29 | INR 470.00 | -0.47% | INR 476.00 | INR 476.50 | INR 465.20 | 4.04M |
| 2026-07-28 | INR 472.20 | +0.47% | INR 471.00 | INR 474.40 | INR 466.05 | 5.09M |
| 2026-07-27 | INR 470.00 | +1.61% | INR 466.00 | INR 471.30 | INR 461.45 | 2.72M |
| 2026-07-24 | INR 462.55 | -0.62% | INR 463.00 | INR 466.80 | INR 458.15 | 2.18M |
| 2026-07-23 | INR 465.45 | -0.46% | INR 467.60 | INR 474.25 | INR 464.15 | 2.06M |
| 2026-07-22 | INR 467.60 | -3.54% | INR 483.20 | INR 484.10 | INR 465.55 | 3.79M |
| 2026-07-21 | INR 484.75 | -0.43% | INR 486.05 | INR 488.10 | INR 482.35 | 3.98M |
| 2026-07-20 | INR 486.85 | -1.08% | INR 487.00 | INR 493.35 | INR 479.85 | 7.15M |
| 2026-07-17 | INR 492.15 | -0.91% | INR 496.50 | INR 503.90 | INR 485.30 | 5.13M |
| 2026-07-16 | INR 496.65 | -0.34% | INR 499.95 | INR 501.10 | INR 490.05 | 2.98M |
| 2026-07-15 | INR 498.35 | -2.69% | INR 517.30 | INR 517.55 | INR 494.50 | 6.40M |
| 2026-07-14 | INR 512.10 | -0.04% | INR 510.00 | INR 517.85 | INR 505.05 | 2.96M |
| 2026-07-13 | INR 512.30 | -1.54% | INR 520.00 | INR 520.00 | INR 509.15 | 2.48M |
| 2026-07-10 | INR 520.30 | +0.90% | INR 524.00 | INR 524.00 | INR 512.85 | 13.91M |
| 2026-07-09 | INR 515.65 | +2.76% | INR 505.00 | INR 520.40 | INR 505.00 | 8.00M |
| 2026-07-08 | INR 501.80 | -3.11% | INR 517.00 | INR 519.65 | INR 498.00 | 3.78M |
| 2026-07-07 | INR 517.90 | -0.34% | INR 520.05 | INR 522.60 | INR 513.05 | 5.63M |
| 2026-07-06 | INR 519.65 | +2.40% | INR 510.95 | INR 523.00 | INR 508.15 | 7.20M |
| 2026-07-03 | INR 507.45 | -0.36% | INR 512.25 | INR 515.00 | INR 502.85 | 8.38M |
| 2026-07-02 | INR 509.30 | +0.32% | INR 510.25 | INR 513.40 | INR 500.20 | 12.86M |
| 2026-07-01 | INR 507.70 | +7.55% | INR 471.95 | INR 510.00 | INR 470.50 | 18.03M |
| 2026-06-30 | INR 472.05 | +1.83% | INR 465.45 | INR 474.20 | INR 463.55 | 3.20M |
| 2026-06-29 | INR 463.55 | -0.27% | INR 461.20 | INR 475.20 | INR 461.00 | 4.91M |
| 2026-06-26 | INR 464.80 | 0.00% | INR 464.80 | INR 464.80 | INR 464.80 | 0 |
| 2026-06-25 | INR 464.80 | -3.38% | INR 481.05 | INR 482.70 | INR 464.05 | 2.80M |
| 2026-06-24 | INR 481.05 | +0.97% | INR 476.45 | INR 486.40 | INR 459.85 | 16.20M |
| 2026-06-23 | INR 476.45 | -1.52% | INR 483.95 | INR 486.95 | INR 473.60 | 4.59M |
| 2026-06-22 | INR 483.80 | +4.92% | INR 466.50 | INR 491.70 | INR 465.30 | 12.51M |
| 2026-06-19 | INR 461.10 | +0.41% | INR 458.95 | INR 463.50 | INR 454.35 | 1.72M |
| 2026-06-18 | INR 459.20 | +1.69% | INR 454.00 | INR 463.45 | INR 452.50 | 2.09M |
| 2026-06-17 | INR 451.55 | +0.06% | INR 451.45 | INR 453.60 | INR 449.25 | 923.46K |
| 2026-06-16 | INR 451.30 | -0.50% | INR 455.55 | INR 455.85 | INR 449.65 | 1.17M |
| 2026-06-15 | INR 453.55 | +2.96% | INR 445.15 | INR 458.55 | INR 444.75 | 3.72M |
| 2026-06-12 | INR 440.50 | +1.91% | INR 435.30 | INR 442.85 | INR 434.00 | 4.39M |
| 2026-06-11 | INR 432.25 | +0.27% | INR 430.90 | INR 436.75 | INR 428.10 | 2.39M |
| 2026-06-10 | INR 431.10 | -1.89% | INR 438.80 | INR 441.45 | INR 429.30 | 2.21M |
| 2026-06-09 | INR 439.40 | +0.01% | INR 439.45 | INR 444.50 | INR 431.05 | 1.93M |
| 2026-06-08 | INR 439.35 | -1.33% | INR 443.00 | INR 445.00 | INR 437.00 | 1.73M |
| 2026-06-05 | INR 445.25 | +1.57% | INR 439.20 | INR 448.65 | INR 439.20 | 1.12M |
| 2026-06-04 | INR 438.35 | +0.10% | INR 437.90 | INR 444.40 | INR 434.20 | 1.41M |
| 2026-06-03 | INR 437.90 | -0.01% | INR 438.10 | INR 442.35 | INR 432.90 | 1.72M |
| 2026-06-02 | INR 437.95 | +0.16% | INR 434.00 | INR 439.80 | INR 430.30 | 1.69M |
| 2026-06-01 | INR 437.25 | -3.34% | INR 453.00 | INR 453.25 | INR 435.25 | 5.57M |
| 2026-05-29 | INR 452.35 | -1.61% | INR 462.90 | INR 464.00 | INR 450.10 | 1.99M |
| 2026-05-28 | INR 459.75 | 0.00% | INR 459.75 | INR 459.75 | INR 459.75 | 0 |