DELHIVERY LIMITED (delhivery)
OTHERS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 398.75 | 406.35 | 394.75 | 405.95 | 2871800 |
| 2025-07-07 05:30:00 | 392.1 | 399.0 | 390.0 | 397.05 | 1838450 |
| 2025-07-04 05:30:00 | 390.0 | 393.95 | 388.85 | 392.15 | 1506450 |
| 2025-07-03 05:30:00 | 389.5 | 395.5 | 385.9 | 389.9 | 2857275 |
| 2025-07-02 05:30:00 | 388.5 | 390.85 | 380.8 | 388.7 | 3253600 |
| 2025-07-01 05:30:00 | 385.15 | 387.6 | 382.8 | 386.25 | 1782425 |
| 2025-06-30 05:30:00 | 384.15 | 389.4 | 384.15 | 385.35 | 3197575 |
| 2025-06-27 05:30:00 | 387.0 | 389.2 | 382.6 | 385.25 | 4075300 |
| 2025-06-26 05:30:00 | 393.85 | 393.85 | 380.05 | 384.75 | 3109475 |
| 2025-06-25 05:30:00 | 380.0 | 391.55 | 379.6 | 387.35 | 5259725 |
| 2025-06-24 05:30:00 | 362.0 | 380.3 | 362.0 | 377.15 | 8849575 |
| 2025-06-23 05:30:00 | 356.45 | 363.5 | 355.15 | 360.7 | 6572750 |
| 2025-06-20 05:30:00 | 357.1 | 358.9 | 343.5 | 357.7 | 5095025 |
| 2025-06-19 05:30:00 | 362.55 | 366.9 | 353.3 | 355.2 | 2860900 |
| 2025-06-18 05:30:00 | 362.0 | 369.05 | 358.15 | 365.7 | 3034750 |
| 2025-06-17 05:30:00 | 363.35 | 366.95 | 358.25 | 359.8 | 1165100 |
| 2025-06-16 05:30:00 | 361.7 | 367.0 | 354.95 | 366.5 | 2045025 |
| 2025-06-13 05:30:00 | 351.25 | 362.35 | 351.25 | 361.25 | 2655025 |
| 2025-06-12 05:30:00 | 363.95 | 371.05 | 358.5 | 359.25 | 3266550 |
| 2025-06-11 05:30:00 | 369.4 | 371.0 | 363.4 | 367.1 | 1744600 |
| 2025-06-10 05:30:00 | 372.5 | 375.0 | 367.35 | 368.1 | 1517375 |
| 2025-06-09 05:30:00 | 369.5 | 377.65 | 367.1 | 372.75 | 3287900 |
| 2025-06-06 05:30:00 | 371.45 | 374.85 | 365.65 | 368.75 | 2285975 |
| 2025-06-05 05:30:00 | 369.25 | 375.65 | 369.25 | 371.05 | 2253950 |
| 2025-06-04 05:30:00 | 370.3 | 371.9 | 364.0 | 371.35 | 2232600 |
| 2025-06-03 05:30:00 | 368.35 | 377.1 | 368.15 | 371.5 | 4007700 |
| 2025-06-02 05:30:00 | 358.8 | 371.9 | 358.15 | 368.65 | 3077450 |
| 2025-05-30 05:30:00 | 363.35 | 373.5 | 359.2 | 360.25 | 4907450 |
| 2025-05-29 05:30:00 | 361.15 | 362.35 | 358.7 | 360.75 | 3765225 |
| 2025-05-28 05:30:00 | 363.6 | 366.25 | 358.15 | 359.55 | 5232275 |
| 2025-05-27 05:30:00 | 360.0 | 367.8 | 359.75 | 364.05 | 7716500 |
| 2025-05-26 05:30:00 | 355.55 | 361.25 | 353.4 | 360.1 | 5880400 |
| 2025-05-23 05:30:00 | 351.55 | 361.65 | 348.25 | 354.05 | 3975675 |
| 2025-05-22 05:30:00 | 345.15 | 354.0 | 343.9 | 351.9 | 3626450 |
| 2025-05-21 05:30:00 | 347.95 | 352.65 | 338.15 | 348.35 | 5320725 |
| 2025-05-20 05:30:00 | 352.4 | 358.0 | 344.1 | 346.75 | 10941875 |
| 2025-05-19 05:30:00 | 334.0 | 368.25 | 330.8 | 350.1 | 34798975 |
| 2025-05-16 05:30:00 | 327.25 | 328.5 | 320.55 | 321.9 | 5720275 |
| 2025-05-15 05:30:00 | 326.95 | 327.6 | 322.8 | 325.4 | 2218875 |
| 2025-05-14 05:30:00 | 321.0 | 327.8 | 318.7 | 325.25 | 4431650 |
| 2025-05-13 05:30:00 | 312.7 | 321.5 | 312.3 | 319.4 | 6298250 |
| 2025-05-12 05:30:00 | 304.25 | 313.7 | 304.25 | 312.95 | 4341675 |
| 2025-05-09 05:30:00 | 295.2 | 303.05 | 294.3 | 301.25 | 2793800 |
| 2025-05-08 05:30:00 | 303.5 | 307.0 | 296.0 | 298.6 | 2935625 |
| 2025-05-07 05:30:00 | 300.0 | 309.8 | 300.0 | 304.1 | 3858250 |
| 2025-05-06 05:30:00 | 307.9 | 309.85 | 302.6 | 303.15 | 2246325 |
| 2025-05-05 05:30:00 | 306.3 | 307.8 | 304.3 | 307.0 | 1593625 |
| 2025-05-02 05:30:00 | 306.2 | 308.65 | 304.7 | 307.3 | 2316475 |
| 2025-04-30 05:30:00 | 309.4 | 310.0 | 304.0 | 305.15 | 1453325 |
| 2025-04-29 05:30:00 | 305.55 | 311.8 | 304.0 | 309.4 | 3374825 |
| 2025-04-28 05:30:00 | 303.3 | 309.2 | 297.9 | 304.15 | 4559750 |
| 2025-04-25 05:30:00 | 301.2 | 306.75 | 298.3 | 300.9 | 6379075 |
| 2025-04-24 05:30:00 | 302.6 | 302.6 | 297.5 | 300.1 | 4422500 |
| 2025-04-23 05:30:00 | 295.35 | 304.85 | 292.4 | 303.3 | 8032175 |
| 2025-04-22 05:30:00 | 292.6 | 302.0 | 288.1 | 289.55 | 10110750 |
| 2025-04-21 05:30:00 | 283.25 | 293.55 | 280.2 | 290.4 | 8369200 |
| 2025-04-17 05:30:00 | 263.0 | 282.25 | 262.05 | 279.95 | 13447450 |
| 2025-04-16 05:30:00 | 258.4 | 264.25 | 257.9 | 263.7 | 4202900 |
| 2025-04-15 05:30:00 | 249.05 | 259.95 | 247.25 | 259.35 | 6359250 |
| 2025-04-11 05:30:00 | 247.6 | 247.6 | 242.35 | 246.7 | 3810975 |
| 2025-04-09 05:30:00 | 248.5 | 253.45 | 239.25 | 243.05 | 5991725 |
| 2025-04-08 05:30:00 | 275.3 | 276.3 | 246.15 | 248.85 | 16064350 |
| 2025-04-07 05:30:00 | 244.95 | 271.95 | 238.1 | 269.35 | 18967950 |
| 2025-04-04 05:30:00 | 264.5 | 264.5 | 249.8 | 259.55 | 9647150 |
| 2025-04-03 05:30:00 | 258.8 | 266.3 | 256.9 | 264.45 | 3620350 |
| 2025-04-02 05:30:00 | 262.1 | 262.4 | 253.1 | 260.0 | 3641700 |
| 2025-04-01 05:30:00 | 256.1 | 265.4 | 254.65 | 262.1 | 6110675 |
| 2025-03-28 05:30:00 | 250.58 | 263.8 | 250.58 | 256.05 | 4675650 |
| 2025-03-27 05:30:00 | 253.66 | 257.0 | 250.6 | 254.56 | 8347850 |
| 2025-03-26 05:30:00 | 258.26 | 259.47 | 253.55 | 254.32 | 3091175 |
| 2025-03-25 05:30:00 | 261.43 | 262.95 | 250.4 | 257.51 | 4834250 |
| 2025-03-24 05:30:00 | 265.92 | 268.66 | 259.35 | 259.9 | 3824700 |
| 2025-03-21 05:30:00 | 260.79 | 265.98 | 257.68 | 263.49 | 3631025 |
| 2025-03-20 05:30:00 | 262.03 | 262.35 | 255.07 | 256.95 | 2653500 |
| 2025-03-19 05:30:00 | 249.75 | 262.8 | 249.75 | 261.96 | 5026400 |
| 2025-03-18 05:30:00 | 241.08 | 252.9 | 241.08 | 252.3 | 2449150 |
| 2025-03-17 05:30:00 | 236.51 | 249.1 | 236.51 | 242.87 | 2316475 |
| 2025-03-13 05:30:00 | 239.75 | 242.49 | 235.55 | 240.74 | 3027125 |
| 2025-03-12 05:30:00 | 251.72 | 251.72 | 237.0 | 239.42 | 3284850 |
| 2025-03-11 05:30:00 | 250.98 | 254.88 | 245.45 | 249.36 | 2918850 |
| 2025-03-10 05:30:00 | 258.37 | 259.03 | 250.55 | 251.06 | 3329075 |
| 2025-03-07 05:30:00 | 259.0 | 263.35 | 255.0 | 255.68 | 2450675 |
| 2025-03-06 05:30:00 | 256.59 | 266.3 | 256.11 | 260.66 | 3606625 |
| 2025-03-05 05:30:00 | 251.78 | 257.65 | 248.72 | 256.49 | 3926875 |
| 2025-03-04 05:30:00 | 249.25 | 254.8 | 245.71 | 247.35 | 2330200 |
| 2025-03-03 05:30:00 | 253.83 | 255.02 | 244.77 | 252.91 | 3170475 |
| 2025-02-28 05:30:00 | 255.0 | 256.85 | 243.15 | 249.3 | 4558225 |
| 2025-02-27 05:30:00 | 260.25 | 262.95 | 253.35 | 257.5 | 7597550 |
| 2025-02-25 05:30:00 | 272.9 | 273.75 | 261.35 | 262.8 | 4625325 |
| 2025-02-24 05:30:00 | 272.1 | 277.9 | 268.1 | 273.7 | 3324500 |
| 2025-02-21 05:30:00 | 276.65 | 281.95 | 272.0 | 273.55 | 3832325 |
| 2025-02-20 05:30:00 | 270.0 | 280.3 | 270.0 | 275.75 | 3583750 |
| 2025-02-19 05:30:00 | 265.95 | 277.5 | 264.65 | 275.6 | 3550200 |
| 2025-02-18 05:30:00 | 267.8 | 270.5 | 263.9 | 266.9 | 2470500 |
| 2025-02-17 05:30:00 | 265.6 | 271.2 | 261.05 | 267.6 | 2868525 |
| 2025-02-14 05:30:00 | 282.95 | 282.95 | 262.7 | 267.2 | 6519375 |
| 2025-02-13 05:30:00 | 274.85 | 287.25 | 274.65 | 281.25 | 5953600 |
| 2025-02-12 05:30:00 | 280.65 | 286.1 | 272.0 | 274.25 | 5842275 |
| 2025-02-11 05:30:00 | 294.8 | 295.95 | 282.8 | 283.9 | 4167825 |
| 2025-02-10 05:30:00 | 315.35 | 320.65 | 291.6 | 294.8 | 14897725 |