tiprankstipranks
Trending News
More News >
Delhivery Limited (IN:DELHIVERY)
:DELHIVERY
India Market

Delhivery Limited (DELHIVERY) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 28, 2025
309.70
310.00
299.05
304.35
304.35
-0.11%
158,075
0.76
Apr 25, 2025
300.50
307.10
297.60
304.70
304.70
+1.43%
288,043
1.42
Apr 24, 2025
302.95
303.60
296.60
300.40
300.40
-0.84%
294,913
1.47
Apr 23, 2025
295.05
304.15
292.20
302.95
302.95
+3.03%
486,933
2.51
Apr 22, 2025
293.35
303.40
292.50
294.05
294.05
+0.65%
504,792
2.70
Apr 21, 2025
286.25
293.65
283.95
292.15
292.15
+3.99%
577,068
3.24
Apr 17, 2025
263.05
282.85
262.50
280.95
280.95
+6.91%
1,061,011
6.50
Apr 16, 2025
258.50
263.70
257.35
262.80
262.80
+1.66%
75,208
0.46
Apr 15, 2025
250.45
259.25
247.45
258.50
258.50
+4.72%
125,847
0.78
Apr 11, 2025
249.00
249.05
242.05
246.85
246.85
+1.42%
291,983
1.87
Apr 09, 2025
252.75
252.75
239.80
243.40
243.40
-2.17%
399,083
2.65
Apr 08, 2025
275.60
275.75
247.10
248.80
248.80
-7.32%
1,469,100
11.39
Apr 07, 2025
238.20
271.40
238.20
268.45
268.45
+3.95%
2,499,971
27.82
Apr 04, 2025
262.90
262.90
249.55
258.25
258.25
-2.03%
171,092
1.95
Apr 03, 2025
254.35
265.25
254.35
263.60
263.60
+1.66%
117,011
1.35
Apr 02, 2025
261.00
261.50
252.65
259.30
259.30
-0.42%
44,169
0.51
Apr 01, 2025
255.00
264.00
253.25
260.40
260.40
+2.08%
532,576
6.79
Mar 28, 2025
248.50
263.50
248.50
255.10
255.10
+0.51%
197,102
2.60
Mar 27, 2025
254.65
256.20
249.80
253.80
253.80
-0.06%
60,342
0.79
Mar 26, 2025
258.95
259.60
253.00
253.95
253.95
-1.32%
82,361
1.09
Mar 25, 2025
261.95
262.85
250.85
257.35
257.35
-1.02%
119,369
1.60
Mar 24, 2025
266.85
269.45
259.05
260.00
260.00
-1.40%
105,165
1.41
Mar 21, 2025
261.60
265.70
258.00
263.70
263.70
+2.57%
99,519
1.32
Mar 20, 2025
263.35
263.35
255.05
257.10
257.10
-1.46%
54,907
0.72
Mar 19, 2025
253.00
262.00
252.00
260.90
260.90
+3.53%
117,418
1.53
Mar 18, 2025
243.00
252.95
243.00
252.00
252.00
+3.85%
112,099
1.47
Mar 17, 2025
242.25
249.60
241.80
242.65
242.65
+0.43%
67,904
0.88
Mar 13, 2025
242.50
242.95
236.80
241.60
241.60
+0.54%
73,217
0.93
Mar 12, 2025
250.70
251.95
237.55
240.30
240.30
-3.38%
87,219
1.09
Mar 11, 2025
245.45
253.75
245.45
248.70
248.70
-0.92%
78,518
0.95
Mar 10, 2025
256.60
259.35
250.20
251.00
251.00
-1.68%
51,929
0.59
Mar 07, 2025
261.35
263.40
254.75
255.30
255.30
-2.09%
47,725
0.51
Mar 06, 2025
259.85
265.45
256.05
260.75
260.75
+2.05%
67,908
0.73
Mar 05, 2025
249.35
256.55
248.35
255.50
255.50
+3.32%
87,676
0.95
Mar 04, 2025
253.40
255.00
245.20
247.30
247.30
-2.43%
42,604
0.46
Mar 03, 2025
250.30
254.90
244.60
253.45
253.45
+1.38%
206,915
2.27
Feb 28, 2025
256.00
256.00
243.55
250.00
250.00
-2.31%
67,420
0.72
Feb 27, 2025
263.80
264.10
252.00
255.90
255.90
-2.33%
139,086
1.52
Feb 25, 2025
271.95
273.35
260.65
262.00
262.00
-3.85%
82,291
0.89
Feb 24, 2025
275.55
277.20
268.45
272.50
272.50
-0.31%
69,718
0.76
Feb 21, 2025
277.95
281.60
272.30
273.35
273.35
-0.58%
43,673
0.47
Feb 20, 2025
276.70
279.25
272.00
274.95
274.95
-0.29%
38,580
0.42
Feb 19, 2025
267.90
278.40
264.15
275.75
275.75
+3.01%
71,944
0.77
Feb 18, 2025
267.95
270.50
263.75
267.70
267.70
+0.09%
91,470
0.96
Feb 17, 2025
266.20
270.85
261.05
267.45
267.45
+0.38%
101,138
1.07
Feb 14, 2025
282.80
282.80
262.00
266.45
266.45
-5.45%
92,074
0.98
Feb 13, 2025
278.95
287.60
273.65
281.80
281.80
+2.98%
98,519
1.06
Feb 12, 2025
283.95
286.00
272.00
273.65
273.65
-3.76%
209,797
2.31
Feb 11, 2025
297.25
297.75
283.20
284.35
284.35
-4.24%
128,992
1.45
Feb 10, 2025
315.95
321.15
295.80
296.95
296.95
-6.25%
456,942
5.56
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis