DELHIVERY LIMITED (delhivery)
OTHERS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 409.75 | 410.0 | 409.75 | 410.0 | 26975 |
| 2025-07-08 15:28:00 | 409.35 | 409.6 | 409.3 | 409.6 | 41500 |
| 2025-07-08 15:27:00 | 409.95 | 409.95 | 409.5 | 409.5 | 51875 |
| 2025-07-08 15:26:00 | 409.2 | 409.95 | 409.0 | 409.6 | 68475 |
| 2025-07-08 15:25:00 | 409.0 | 409.3 | 408.85 | 409.1 | 31125 |
| 2025-07-08 15:24:00 | 409.1 | 409.25 | 408.85 | 409.0 | 18675 |
| 2025-07-08 15:23:00 | 408.75 | 409.3 | 408.75 | 409.05 | 20750 |
| 2025-07-08 15:22:00 | 409.05 | 409.2 | 408.8 | 409.0 | 47725 |
| 2025-07-08 15:21:00 | 409.3 | 409.3 | 408.95 | 409.15 | 74700 |
| 2025-07-08 15:20:00 | 409.25 | 409.5 | 409.15 | 409.15 | 22825 |
| 2025-07-08 15:19:00 | 409.25 | 409.5 | 409.15 | 409.5 | 16600 |
| 2025-07-08 15:18:00 | 409.7 | 410.1 | 409.5 | 409.5 | 68475 |
| 2025-07-08 15:17:00 | 409.75 | 409.75 | 409.4 | 409.5 | 10375 |
| 2025-07-08 15:16:00 | 410.15 | 410.15 | 410.0 | 410.05 | 20750 |
| 2025-07-08 15:15:00 | 410.05 | 410.35 | 410.0 | 410.2 | 14525 |
| 2025-07-08 15:14:00 | 410.0 | 410.1 | 410.0 | 410.0 | 8300 |
| 2025-07-08 15:13:00 | 410.1 | 410.15 | 409.8 | 410.15 | 14525 |
| 2025-07-08 15:12:00 | 409.85 | 410.25 | 409.85 | 410.1 | 33200 |
| 2025-07-08 15:11:00 | 409.65 | 410.25 | 409.5 | 409.9 | 22825 |
| 2025-07-08 15:10:00 | 409.7 | 410.1 | 409.6 | 409.85 | 37350 |
| 2025-07-08 15:09:00 | 409.25 | 409.7 | 409.25 | 409.6 | 24900 |
| 2025-07-08 15:08:00 | 409.45 | 409.5 | 409.35 | 409.5 | 12450 |
| 2025-07-08 15:07:00 | 409.5 | 409.7 | 409.45 | 409.45 | 22825 |
| 2025-07-08 15:06:00 | 409.2 | 409.6 | 409.2 | 409.6 | 10375 |
| 2025-07-08 15:05:00 | 409.15 | 409.15 | 408.7 | 409.05 | 45650 |
| 2025-07-08 15:04:00 | 409.1 | 409.15 | 409.1 | 409.15 | 8300 |
| 2025-07-08 15:03:00 | 409.25 | 409.35 | 409.0 | 409.2 | 20750 |
| 2025-07-08 15:02:00 | 409.6 | 409.6 | 409.25 | 409.25 | 18675 |
| 2025-07-08 15:01:00 | 410.25 | 410.25 | 410.2 | 410.2 | 16600 |
| 2025-07-08 15:00:00 | 409.65 | 410.3 | 409.65 | 410.0 | 22825 |
| 2025-07-08 14:59:00 | 410.7 | 410.7 | 409.95 | 410.0 | 41500 |
| 2025-07-08 14:58:00 | 410.85 | 410.9 | 410.6 | 410.9 | 43575 |
| 2025-07-08 14:57:00 | 410.8 | 411.0 | 410.05 | 410.6 | 74700 |
| 2025-07-08 14:56:00 | 409.65 | 411.1 | 409.6 | 410.8 | 143175 |
| 2025-07-08 14:55:00 | 409.1 | 409.6 | 409.1 | 409.6 | 74700 |
| 2025-07-08 14:54:00 | 408.75 | 409.0 | 408.7 | 409.0 | 37350 |
| 2025-07-08 14:53:00 | 408.65 | 408.75 | 408.5 | 408.75 | 18675 |
| 2025-07-08 14:52:00 | 408.55 | 408.55 | 408.55 | 408.55 | 2075 |
| 2025-07-08 14:51:00 | 408.75 | 408.75 | 408.55 | 408.7 | 45650 |
| 2025-07-08 14:50:00 | 408.65 | 408.65 | 408.5 | 408.5 | 33200 |
| 2025-07-08 14:49:00 | 408.55 | 408.8 | 408.5 | 408.75 | 33200 |
| 2025-07-08 14:48:00 | 408.6 | 408.7 | 408.5 | 408.5 | 43575 |
| 2025-07-08 14:47:00 | 408.5 | 408.7 | 408.5 | 408.5 | 35275 |
| 2025-07-08 14:46:00 | 408.7 | 408.7 | 408.5 | 408.5 | 37350 |
| 2025-07-08 14:45:00 | 408.5 | 408.85 | 408.5 | 408.85 | 66400 |
| 2025-07-08 14:44:00 | 408.6 | 408.8 | 408.5 | 408.7 | 22825 |
| 2025-07-08 14:43:00 | 408.55 | 408.7 | 408.5 | 408.6 | 78850 |
| 2025-07-08 14:42:00 | 407.95 | 408.75 | 407.8 | 408.75 | 58100 |
| 2025-07-08 14:41:00 | 409.3 | 409.3 | 408.0 | 408.25 | 132800 |
| 2025-07-08 14:40:00 | 406.85 | 409.5 | 406.75 | 409.5 | 315400 |
| 2025-07-08 14:39:00 | 406.2 | 407.0 | 406.2 | 406.9 | 8300 |
| 2025-07-08 14:38:00 | 405.8 | 406.55 | 405.8 | 406.55 | 24900 |
| 2025-07-08 14:37:00 | 405.35 | 405.7 | 405.35 | 405.7 | 16600 |
| 2025-07-08 14:36:00 | 405.6 | 405.6 | 405.25 | 405.25 | 16600 |
| 2025-07-08 14:35:00 | 405.75 | 405.75 | 405.75 | 405.75 | 2075 |
| 2025-07-08 14:34:00 | 405.8 | 405.8 | 405.8 | 405.8 | 0 |
| 2025-07-08 14:33:00 | 405.7 | 405.8 | 405.7 | 405.8 | 6225 |
| 2025-07-08 14:32:00 | 405.8 | 405.8 | 405.8 | 405.8 | 0 |
| 2025-07-08 14:31:00 | 405.45 | 405.8 | 405.45 | 405.8 | 16600 |
| 2025-07-08 14:30:00 | 405.5 | 405.5 | 405.25 | 405.25 | 4150 |
| 2025-07-08 14:29:00 | 406.15 | 406.15 | 405.65 | 405.65 | 33200 |
| 2025-07-08 14:28:00 | 406.45 | 406.5 | 406.05 | 406.05 | 20750 |
| 2025-07-08 14:27:00 | 405.6 | 406.35 | 405.6 | 406.35 | 26975 |
| 2025-07-08 14:26:00 | 405.0 | 405.35 | 405.0 | 405.35 | 10375 |
| 2025-07-08 14:25:00 | 404.85 | 405.0 | 404.75 | 405.0 | 12450 |
| 2025-07-08 14:24:00 | 404.9 | 404.9 | 404.9 | 404.9 | 2075 |
| 2025-07-08 14:23:00 | 404.65 | 404.65 | 404.65 | 404.65 | 2075 |
| 2025-07-08 14:22:00 | 404.65 | 404.65 | 404.65 | 404.65 | 2075 |
| 2025-07-08 14:21:00 | 404.6 | 404.6 | 404.6 | 404.6 | 0 |
| 2025-07-08 14:20:00 | 404.6 | 404.6 | 404.6 | 404.6 | 2075 |
| 2025-07-08 14:19:00 | 404.5 | 404.5 | 404.3 | 404.3 | 4150 |
| 2025-07-08 14:18:00 | 404.65 | 404.7 | 404.65 | 404.7 | 4150 |
| 2025-07-08 14:17:00 | 404.5 | 404.5 | 404.5 | 404.5 | 2075 |
| 2025-07-08 14:16:00 | 404.35 | 404.35 | 404.3 | 404.35 | 8300 |
| 2025-07-08 14:15:00 | 404.55 | 404.55 | 404.55 | 404.55 | 2075 |
| 2025-07-08 14:14:00 | 404.6 | 404.85 | 404.5 | 404.5 | 31125 |
| 2025-07-08 14:13:00 | 403.8 | 404.25 | 403.7 | 403.7 | 20750 |
| 2025-07-08 14:12:00 | 403.35 | 403.5 | 403.2 | 403.25 | 10375 |
| 2025-07-08 14:11:00 | 403.7 | 403.75 | 403.45 | 403.45 | 31125 |
| 2025-07-08 14:10:00 | 403.8 | 403.8 | 403.2 | 403.6 | 26975 |
| 2025-07-08 14:09:00 | 403.8 | 403.8 | 403.8 | 403.8 | 0 |
| 2025-07-08 14:08:00 | 404.0 | 404.0 | 403.8 | 403.8 | 4150 |
| 2025-07-08 14:07:00 | 404.1 | 404.1 | 404.0 | 404.0 | 10375 |
| 2025-07-08 14:06:00 | 404.1 | 404.4 | 404.05 | 404.2 | 49800 |
| 2025-07-08 14:05:00 | 405.0 | 405.0 | 404.55 | 404.9 | 12450 |
| 2025-07-08 14:04:00 | 405.8 | 405.8 | 405.4 | 405.4 | 8300 |
| 2025-07-08 14:03:00 | 405.35 | 405.65 | 405.2 | 405.65 | 16600 |
| 2025-07-08 14:02:00 | 405.8 | 406.2 | 405.1 | 405.1 | 37350 |
| 2025-07-08 14:01:00 | 406.5 | 406.5 | 405.7 | 405.7 | 10375 |
| 2025-07-08 14:00:00 | 406.95 | 407.0 | 406.5 | 406.5 | 22825 |
| 2025-07-08 13:59:00 | 406.9 | 406.95 | 406.9 | 406.95 | 6225 |
| 2025-07-08 13:58:00 | 407.05 | 407.05 | 407.0 | 407.0 | 6225 |
| 2025-07-08 13:57:00 | 406.8 | 407.0 | 406.8 | 407.0 | 8300 |
| 2025-07-08 13:56:00 | 407.35 | 407.45 | 406.95 | 407.0 | 12450 |
| 2025-07-08 13:55:00 | 407.5 | 407.5 | 407.3 | 407.3 | 6225 |
| 2025-07-08 13:54:00 | 407.45 | 407.6 | 407.4 | 407.5 | 29050 |
| 2025-07-08 13:53:00 | 407.3 | 407.4 | 407.25 | 407.25 | 16600 |
| 2025-07-08 13:52:00 | 407.4 | 407.8 | 407.35 | 407.35 | 35275 |
| 2025-07-08 13:51:00 | 407.35 | 407.4 | 407.2 | 407.35 | 12450 |
| 2025-07-08 13:50:00 | 407.0 | 407.4 | 406.9 | 407.4 | 8300 |