DELHIVERY LIMITED (delhivery)
OTHERS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 298.8 | 299.0 | 298.55 | 299.0 | 71675 |
| 2025-04-25 15:28:00 | 299.05 | 299.05 | 298.8 | 298.8 | 19825 |
| 2025-04-25 15:27:00 | 299.55 | 299.55 | 299.05 | 299.05 | 39650 |
| 2025-04-25 15:26:00 | 299.3 | 299.65 | 299.3 | 299.55 | 27450 |
| 2025-04-25 15:25:00 | 299.45 | 299.45 | 299.0 | 299.3 | 19825 |
| 2025-04-25 15:24:00 | 300.05 | 300.05 | 299.45 | 299.45 | 47275 |
| 2025-04-25 15:23:00 | 300.1 | 300.3 | 299.75 | 300.05 | 44225 |
| 2025-04-25 15:22:00 | 300.1 | 300.1 | 300.1 | 300.1 | 1525 |
| 2025-04-25 15:21:00 | 300.25 | 300.25 | 300.1 | 300.1 | 13725 |
| 2025-04-25 15:20:00 | 300.4 | 300.4 | 300.4 | 300.4 | 19825 |
| 2025-04-25 15:19:00 | 301.2 | 301.2 | 300.4 | 300.4 | 19825 |
| 2025-04-25 15:18:00 | 301.0 | 301.2 | 301.0 | 301.2 | 13725 |
| 2025-04-25 15:17:00 | 300.95 | 301.0 | 300.8 | 301.0 | 16775 |
| 2025-04-25 15:16:00 | 300.8 | 301.25 | 300.8 | 301.0 | 47275 |
| 2025-04-25 15:15:00 | 301.35 | 301.35 | 300.65 | 300.85 | 41175 |
| 2025-04-25 15:14:00 | 302.0 | 302.0 | 301.35 | 301.35 | 38125 |
| 2025-04-25 15:13:00 | 302.15 | 302.15 | 302.0 | 302.0 | 27450 |
| 2025-04-25 15:12:00 | 302.75 | 302.75 | 302.6 | 302.6 | 9150 |
| 2025-04-25 15:11:00 | 303.0 | 303.25 | 302.7 | 302.75 | 27450 |
| 2025-04-25 15:10:00 | 302.8 | 303.0 | 302.8 | 303.0 | 9150 |
| 2025-04-25 15:09:00 | 302.55 | 302.8 | 302.55 | 302.8 | 16775 |
| 2025-04-25 15:08:00 | 302.55 | 302.55 | 302.45 | 302.55 | 9150 |
| 2025-04-25 15:07:00 | 302.75 | 302.75 | 302.55 | 302.55 | 4575 |
| 2025-04-25 15:06:00 | 303.0 | 303.0 | 302.75 | 302.75 | 28975 |
| 2025-04-25 15:05:00 | 302.55 | 303.0 | 302.55 | 303.0 | 15250 |
| 2025-04-25 15:04:00 | 302.35 | 302.55 | 302.35 | 302.55 | 12200 |
| 2025-04-25 15:03:00 | 302.2 | 302.5 | 302.2 | 302.35 | 7625 |
| 2025-04-25 15:02:00 | 302.8 | 302.8 | 302.2 | 302.2 | 15250 |
| 2025-04-25 15:01:00 | 302.4 | 302.8 | 302.4 | 302.8 | 32025 |
| 2025-04-25 15:00:00 | 302.0 | 302.7 | 302.0 | 302.4 | 15250 |
| 2025-04-25 14:59:00 | 302.2 | 302.2 | 302.0 | 302.0 | 7625 |
| 2025-04-25 14:58:00 | 302.25 | 302.25 | 302.2 | 302.2 | 1525 |
| 2025-04-25 14:57:00 | 302.8 | 302.8 | 302.25 | 302.25 | 10675 |
| 2025-04-25 14:56:00 | 302.55 | 302.8 | 302.55 | 302.8 | 6100 |
| 2025-04-25 14:55:00 | 302.7 | 302.7 | 302.55 | 302.55 | 1525 |
| 2025-04-25 14:54:00 | 302.75 | 302.75 | 302.6 | 302.7 | 3050 |
| 2025-04-25 14:53:00 | 302.45 | 302.75 | 302.45 | 302.75 | 12200 |
| 2025-04-25 14:52:00 | 302.4 | 302.6 | 302.4 | 302.45 | 3050 |
| 2025-04-25 14:51:00 | 302.7 | 302.8 | 302.4 | 302.4 | 10675 |
| 2025-04-25 14:50:00 | 302.15 | 302.7 | 302.15 | 302.7 | 16775 |
| 2025-04-25 14:49:00 | 301.95 | 302.15 | 301.95 | 302.15 | 6100 |
| 2025-04-25 14:48:00 | 301.65 | 301.95 | 301.65 | 301.95 | 48800 |
| 2025-04-25 14:47:00 | 301.05 | 301.65 | 301.05 | 301.65 | 44225 |
| 2025-04-25 14:46:00 | 301.3 | 301.3 | 301.05 | 301.05 | 42700 |
| 2025-04-25 14:45:00 | 302.1 | 302.1 | 301.7 | 301.7 | 3050 |
| 2025-04-25 14:44:00 | 301.75 | 302.1 | 301.75 | 302.1 | 21350 |
| 2025-04-25 14:43:00 | 301.9 | 301.9 | 301.75 | 301.75 | 19825 |
| 2025-04-25 14:42:00 | 302.05 | 302.05 | 301.9 | 301.9 | 19825 |
| 2025-04-25 14:41:00 | 301.65 | 302.05 | 301.65 | 302.05 | 3050 |
| 2025-04-25 14:40:00 | 302.0 | 302.0 | 301.65 | 301.65 | 10675 |
| 2025-04-25 14:39:00 | 302.05 | 302.05 | 301.95 | 302.0 | 10675 |
| 2025-04-25 14:38:00 | 302.0 | 302.05 | 302.0 | 302.05 | 25925 |
| 2025-04-25 14:37:00 | 301.75 | 301.9 | 301.75 | 301.9 | 1525 |
| 2025-04-25 14:36:00 | 301.95 | 301.95 | 301.75 | 301.75 | 6100 |
| 2025-04-25 14:35:00 | 301.7 | 301.95 | 301.7 | 301.95 | 6100 |
| 2025-04-25 14:34:00 | 301.7 | 301.8 | 301.7 | 301.7 | 3050 |
| 2025-04-25 14:33:00 | 301.85 | 301.85 | 301.4 | 301.7 | 10675 |
| 2025-04-25 14:32:00 | 302.15 | 302.15 | 301.85 | 301.85 | 18300 |
| 2025-04-25 14:31:00 | 302.2 | 302.2 | 302.05 | 302.15 | 15250 |
| 2025-04-25 14:30:00 | 302.35 | 302.35 | 302.2 | 302.2 | 7625 |
| 2025-04-25 14:29:00 | 302.15 | 302.35 | 302.0 | 302.35 | 4575 |
| 2025-04-25 14:28:00 | 302.4 | 302.4 | 302.15 | 302.15 | 7625 |
| 2025-04-25 14:27:00 | 302.65 | 302.65 | 302.2 | 302.4 | 10675 |
| 2025-04-25 14:26:00 | 303.1 | 303.1 | 302.65 | 302.65 | 10675 |
| 2025-04-25 14:25:00 | 302.8 | 303.1 | 302.8 | 303.1 | 1525 |
| 2025-04-25 14:24:00 | 302.8 | 302.8 | 302.8 | 302.8 | 0 |
| 2025-04-25 14:23:00 | 303.0 | 303.0 | 302.8 | 302.8 | 1525 |
| 2025-04-25 14:22:00 | 302.45 | 303.0 | 302.45 | 303.0 | 4575 |
| 2025-04-25 14:21:00 | 302.45 | 302.45 | 302.45 | 302.45 | 0 |
| 2025-04-25 14:20:00 | 302.5 | 302.5 | 302.45 | 302.45 | 9150 |
| 2025-04-25 14:19:00 | 302.45 | 302.5 | 302.25 | 302.5 | 35075 |
| 2025-04-25 14:18:00 | 303.05 | 303.05 | 302.35 | 302.4 | 67100 |
| 2025-04-25 14:17:00 | 303.75 | 303.9 | 303.75 | 303.9 | 1525 |
| 2025-04-25 14:16:00 | 302.65 | 303.75 | 302.65 | 303.75 | 57950 |
| 2025-04-25 14:15:00 | 302.5 | 302.65 | 302.35 | 302.65 | 6100 |
| 2025-04-25 14:14:00 | 301.8 | 302.5 | 301.8 | 302.5 | 9150 |
| 2025-04-25 14:13:00 | 301.5 | 301.8 | 301.5 | 301.8 | 4575 |
| 2025-04-25 14:12:00 | 302.45 | 302.45 | 301.5 | 301.5 | 53375 |
| 2025-04-25 14:11:00 | 302.2 | 302.85 | 302.2 | 302.85 | 19825 |
| 2025-04-25 14:10:00 | 302.15 | 302.4 | 302.0 | 302.4 | 22875 |
| 2025-04-25 14:09:00 | 303.7 | 303.7 | 302.15 | 302.15 | 89975 |
| 2025-04-25 14:08:00 | 304.65 | 304.65 | 303.7 | 303.7 | 25925 |
| 2025-04-25 14:07:00 | 305.55 | 305.7 | 304.65 | 304.65 | 18300 |
| 2025-04-25 14:06:00 | 305.55 | 305.55 | 305.55 | 305.55 | 0 |
| 2025-04-25 14:05:00 | 305.35 | 305.55 | 305.35 | 305.55 | 7625 |
| 2025-04-25 14:04:00 | 305.45 | 305.45 | 305.4 | 305.4 | 9150 |
| 2025-04-25 14:03:00 | 305.15 | 305.45 | 305.15 | 305.45 | 7625 |
| 2025-04-25 14:02:00 | 305.15 | 305.15 | 305.15 | 305.15 | 0 |
| 2025-04-25 14:01:00 | 305.3 | 305.3 | 305.15 | 305.15 | 4575 |
| 2025-04-25 14:00:00 | 305.7 | 306.0 | 305.3 | 305.3 | 15250 |
| 2025-04-25 13:59:00 | 304.85 | 306.5 | 304.85 | 305.7 | 183000 |
| 2025-04-25 13:58:00 | 304.65 | 304.85 | 304.65 | 304.85 | 22875 |
| 2025-04-25 13:57:00 | 304.15 | 304.65 | 304.15 | 304.65 | 1525 |
| 2025-04-25 13:56:00 | 304.15 | 304.15 | 304.15 | 304.15 | 0 |
| 2025-04-25 13:55:00 | 304.25 | 304.25 | 304.15 | 304.15 | 1525 |
| 2025-04-25 13:54:00 | 304.25 | 304.25 | 304.25 | 304.25 | 1525 |
| 2025-04-25 13:53:00 | 304.25 | 304.25 | 304.25 | 304.25 | 3050 |
| 2025-04-25 13:52:00 | 304.5 | 304.5 | 304.5 | 304.5 | 13725 |
| 2025-04-25 13:51:00 | 304.3 | 304.45 | 304.3 | 304.45 | 1525 |
| 2025-04-25 13:50:00 | 304.2 | 304.3 | 304.2 | 304.3 | 3050 |