DELHIVERY LIMITED (delhivery)
OTHERS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 347.6 | 347.6 | 347.5 | 347.5 | 35075 |
| 2025-05-20 15:28:00 | 347.3 | 347.8 | 347.3 | 347.6 | 47275 |
| 2025-05-20 15:27:00 | 347.4 | 347.4 | 347.3 | 347.3 | 27450 |
| 2025-05-20 15:26:00 | 347.35 | 347.35 | 347.15 | 347.15 | 7625 |
| 2025-05-20 15:25:00 | 346.8 | 347.35 | 346.8 | 347.35 | 22875 |
| 2025-05-20 15:24:00 | 346.85 | 346.85 | 346.8 | 346.8 | 35075 |
| 2025-05-20 15:23:00 | 346.75 | 347.0 | 346.75 | 347.0 | 16775 |
| 2025-05-20 15:22:00 | 346.75 | 346.75 | 346.7 | 346.75 | 50325 |
| 2025-05-20 15:21:00 | 347.0 | 347.0 | 346.55 | 346.75 | 21350 |
| 2025-05-20 15:20:00 | 346.2 | 347.0 | 346.2 | 347.0 | 27450 |
| 2025-05-20 15:19:00 | 346.45 | 346.45 | 346.45 | 346.45 | 6100 |
| 2025-05-20 15:18:00 | 346.9 | 346.9 | 346.45 | 346.45 | 18300 |
| 2025-05-20 15:17:00 | 347.05 | 347.05 | 346.9 | 346.9 | 16775 |
| 2025-05-20 15:16:00 | 346.9 | 346.9 | 346.85 | 346.85 | 13725 |
| 2025-05-20 15:15:00 | 346.75 | 346.9 | 346.75 | 346.9 | 21350 |
| 2025-05-20 15:14:00 | 347.0 | 347.0 | 346.75 | 346.75 | 21350 |
| 2025-05-20 15:13:00 | 346.85 | 347.0 | 346.85 | 347.0 | 9150 |
| 2025-05-20 15:12:00 | 346.85 | 346.9 | 346.85 | 346.85 | 18300 |
| 2025-05-20 15:11:00 | 346.7 | 346.85 | 346.7 | 346.85 | 15250 |
| 2025-05-20 15:10:00 | 346.25 | 346.5 | 346.25 | 346.4 | 16775 |
| 2025-05-20 15:09:00 | 345.9 | 346.3 | 345.65 | 346.25 | 16775 |
| 2025-05-20 15:08:00 | 345.85 | 345.9 | 345.85 | 345.9 | 13725 |
| 2025-05-20 15:07:00 | 346.15 | 346.15 | 345.55 | 345.55 | 16775 |
| 2025-05-20 15:06:00 | 346.0 | 346.15 | 346.0 | 346.15 | 22875 |
| 2025-05-20 15:05:00 | 345.5 | 346.0 | 345.5 | 346.0 | 21350 |
| 2025-05-20 15:04:00 | 345.85 | 345.85 | 345.5 | 345.5 | 12200 |
| 2025-05-20 15:03:00 | 345.6 | 345.85 | 345.6 | 345.85 | 13725 |
| 2025-05-20 15:02:00 | 345.85 | 345.85 | 345.6 | 345.6 | 15250 |
| 2025-05-20 15:01:00 | 345.75 | 345.75 | 345.65 | 345.65 | 7625 |
| 2025-05-20 15:00:00 | 345.65 | 345.75 | 345.65 | 345.75 | 6100 |
| 2025-05-20 14:59:00 | 345.7 | 345.7 | 345.65 | 345.65 | 3050 |
| 2025-05-20 14:58:00 | 345.9 | 345.9 | 345.7 | 345.7 | 4575 |
| 2025-05-20 14:57:00 | 346.15 | 346.15 | 345.8 | 345.9 | 4575 |
| 2025-05-20 14:56:00 | 346.45 | 346.45 | 345.95 | 346.15 | 7625 |
| 2025-05-20 14:55:00 | 346.45 | 346.45 | 346.2 | 346.45 | 9150 |
| 2025-05-20 14:54:00 | 346.25 | 346.45 | 346.2 | 346.45 | 18300 |
| 2025-05-20 14:53:00 | 346.55 | 346.55 | 346.25 | 346.25 | 3050 |
| 2025-05-20 14:52:00 | 346.65 | 346.65 | 346.55 | 346.55 | 9150 |
| 2025-05-20 14:51:00 | 347.0 | 347.0 | 346.65 | 346.65 | 13725 |
| 2025-05-20 14:50:00 | 347.0 | 347.0 | 347.0 | 347.0 | 0 |
| 2025-05-20 14:49:00 | 346.95 | 347.0 | 346.95 | 347.0 | 6100 |
| 2025-05-20 14:48:00 | 346.55 | 346.95 | 346.55 | 346.95 | 19825 |
| 2025-05-20 14:47:00 | 345.9 | 346.55 | 345.9 | 346.55 | 35075 |
| 2025-05-20 14:46:00 | 345.5 | 345.9 | 345.5 | 345.9 | 10675 |
| 2025-05-20 14:45:00 | 345.0 | 345.5 | 345.0 | 345.5 | 1525 |
| 2025-05-20 14:44:00 | 345.25 | 345.4 | 345.0 | 345.0 | 10675 |
| 2025-05-20 14:43:00 | 345.2 | 345.35 | 344.9 | 345.25 | 12200 |
| 2025-05-20 14:42:00 | 344.35 | 345.2 | 344.35 | 345.2 | 47275 |
| 2025-05-20 14:41:00 | 344.95 | 344.95 | 344.1 | 344.35 | 64050 |
| 2025-05-20 14:40:00 | 345.7 | 345.7 | 344.95 | 344.95 | 42700 |
| 2025-05-20 14:39:00 | 346.15 | 346.15 | 345.7 | 345.7 | 18300 |
| 2025-05-20 14:38:00 | 345.45 | 346.15 | 345.45 | 346.15 | 12200 |
| 2025-05-20 14:37:00 | 345.6 | 345.6 | 345.55 | 345.55 | 6100 |
| 2025-05-20 14:36:00 | 345.45 | 345.6 | 345.45 | 345.6 | 18300 |
| 2025-05-20 14:35:00 | 345.3 | 345.45 | 345.3 | 345.45 | 10675 |
| 2025-05-20 14:34:00 | 345.5 | 345.5 | 345.25 | 345.25 | 12200 |
| 2025-05-20 14:33:00 | 345.35 | 345.5 | 345.2 | 345.5 | 9150 |
| 2025-05-20 14:32:00 | 345.15 | 345.35 | 345.15 | 345.35 | 22875 |
| 2025-05-20 14:31:00 | 346.15 | 346.15 | 345.3 | 345.3 | 39650 |
| 2025-05-20 14:30:00 | 345.35 | 346.15 | 345.35 | 346.15 | 15250 |
| 2025-05-20 14:29:00 | 345.5 | 345.5 | 345.15 | 345.35 | 12200 |
| 2025-05-20 14:28:00 | 345.9 | 345.9 | 345.5 | 345.5 | 6100 |
| 2025-05-20 14:27:00 | 346.95 | 346.95 | 345.9 | 345.9 | 53375 |
| 2025-05-20 14:26:00 | 345.25 | 346.95 | 345.25 | 346.95 | 109800 |
| 2025-05-20 14:25:00 | 345.4 | 345.4 | 345.25 | 345.25 | 6100 |
| 2025-05-20 14:24:00 | 345.65 | 345.65 | 345.4 | 345.4 | 7625 |
| 2025-05-20 14:23:00 | 345.55 | 345.65 | 345.45 | 345.65 | 24400 |
| 2025-05-20 14:22:00 | 345.7 | 345.7 | 345.5 | 345.55 | 12200 |
| 2025-05-20 14:21:00 | 345.35 | 345.45 | 345.35 | 345.45 | 6100 |
| 2025-05-20 14:20:00 | 346.1 | 346.1 | 345.35 | 345.35 | 22875 |
| 2025-05-20 14:19:00 | 346.1 | 346.1 | 346.1 | 346.1 | 0 |
| 2025-05-20 14:18:00 | 345.75 | 346.3 | 345.75 | 346.1 | 9150 |
| 2025-05-20 14:17:00 | 346.0 | 346.0 | 345.75 | 345.75 | 35075 |
| 2025-05-20 14:16:00 | 346.0 | 346.1 | 346.0 | 346.0 | 27450 |
| 2025-05-20 14:15:00 | 346.25 | 346.25 | 346.25 | 346.25 | 6100 |
| 2025-05-20 14:14:00 | 346.15 | 346.25 | 346.15 | 346.25 | 32025 |
| 2025-05-20 14:13:00 | 346.65 | 346.65 | 346.15 | 346.15 | 38125 |
| 2025-05-20 14:12:00 | 346.1 | 346.1 | 346.1 | 346.1 | 1525 |
| 2025-05-20 14:11:00 | 346.1 | 346.4 | 346.1 | 346.1 | 6100 |
| 2025-05-20 14:10:00 | 346.0 | 346.1 | 346.0 | 346.1 | 1525 |
| 2025-05-20 14:09:00 | 346.05 | 346.05 | 346.0 | 346.0 | 3050 |
| 2025-05-20 14:08:00 | 346.25 | 346.25 | 346.05 | 346.05 | 10675 |
| 2025-05-20 14:07:00 | 346.3 | 346.3 | 346.0 | 346.25 | 27450 |
| 2025-05-20 14:06:00 | 346.3 | 346.3 | 346.3 | 346.3 | 6100 |
| 2025-05-20 14:05:00 | 346.4 | 346.45 | 346.4 | 346.45 | 15250 |
| 2025-05-20 14:04:00 | 346.4 | 346.4 | 346.4 | 346.4 | 0 |
| 2025-05-20 14:03:00 | 346.55 | 346.55 | 346.4 | 346.4 | 10675 |
| 2025-05-20 14:02:00 | 346.55 | 347.2 | 346.55 | 346.55 | 25925 |
| 2025-05-20 14:01:00 | 346.5 | 346.55 | 346.5 | 346.55 | 3050 |
| 2025-05-20 14:00:00 | 346.85 | 347.05 | 346.5 | 346.5 | 18300 |
| 2025-05-20 13:59:00 | 346.85 | 346.85 | 346.85 | 346.85 | 0 |
| 2025-05-20 13:58:00 | 346.85 | 346.85 | 346.85 | 346.85 | 0 |
| 2025-05-20 13:57:00 | 347.25 | 347.25 | 346.85 | 346.85 | 10675 |
| 2025-05-20 13:56:00 | 347.2 | 347.5 | 347.2 | 347.25 | 6100 |
| 2025-05-20 13:55:00 | 347.2 | 347.2 | 347.2 | 347.2 | 0 |
| 2025-05-20 13:54:00 | 347.2 | 347.2 | 347.2 | 347.2 | 1525 |
| 2025-05-20 13:53:00 | 347.4 | 347.4 | 347.2 | 347.2 | 1525 |
| 2025-05-20 13:52:00 | 347.2 | 347.4 | 347.2 | 347.4 | 30500 |
| 2025-05-20 13:51:00 | 347.2 | 347.2 | 347.2 | 347.2 | 3050 |
| 2025-05-20 13:50:00 | 347.2 | 347.45 | 347.2 | 347.2 | 7625 |