Comparing Back to the side-by-side chart ↗
DELHIVERY.NS (DELHIVERY.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 403.10 | 404.80 | 396.40 | 400.00 | -1.84% | 1,220,255 |
| 2026-10-16 | 411.70 | 412.10 | 403.55 | 407.50 | -0.71% | 1,222,632 |
| 2026-10-15 | 413.00 | 413.85 | 406.40 | 410.40 | +0.31% | 1,696,563 |
| 2026-10-14 | 414.85 | 415.00 | 408.70 | 409.15 | -1.74% | 2,038,822 |
| 2026-10-13 | 411.70 | 416.40 | 405.60 | 416.40 | +1.03% | 1,811,952 |
| 2026-10-12 | 400.95 | 424.50 | 400.95 | 412.15 | +2.91% | 10,532,034 |
| 2026-10-09 | 400.00 | 403.00 | 393.90 | 400.50 | +0.88% | 1,476,920 |
| 2026-10-08 | 397.50 | 406.10 | 393.00 | 397.00 | -0.29% | 2,102,812 |
| 2026-10-07 | 407.50 | 407.50 | 398.15 | 398.15 | -2.29% | 1,068,381 |
| 2026-10-06 | 400.30 | 410.80 | 400.30 | 407.50 | +1.80% | 2,099,830 |
| 2026-10-05 | 403.25 | 404.85 | 398.00 | 400.30 | +0.07% | 2,579,997 |
| 2026-10-01 | 408.00 | 408.65 | 397.00 | 400.00 | -2.37% | 1,371,538 |
| 2026-09-30 | 418.35 | 418.35 | 400.35 | 409.70 | -1.84% | 5,573,038 |
| 2026-09-29 | 409.00 | 418.30 | 405.25 | 417.40 | +2.43% | 5,622,866 |
| 2026-09-28 | 421.30 | 421.90 | 405.05 | 407.50 | -3.60% | 4,477,983 |
| 2026-09-25 | 426.30 | 426.35 | 418.35 | 422.70 | -0.84% | 3,334,319 |
| 2026-09-24 | 430.00 | 432.15 | 424.15 | 426.30 | -2.00% | 4,190,544 |
| 2026-09-23 | 430.75 | 436.80 | 429.00 | 435.00 | +0.99% | 3,087,778 |
| 2026-09-22 | 435.50 | 437.35 | 428.40 | 430.75 | -0.98% | 2,292,809 |
| 2026-09-21 | 426.75 | 437.60 | 425.85 | 435.00 | +1.64% | 3,248,908 |
| 2026-09-18 | 426.10 | 433.55 | 425.85 | 428.00 | +0.48% | 1,686,221 |
| 2026-09-17 | 422.60 | 429.95 | 418.85 | 425.95 | +0.98% | 2,714,899 |
| 2026-09-16 | 418.05 | 428.15 | 414.60 | 421.80 | +0.31% | 3,025,177 |
| 2026-09-15 | 439.00 | 441.85 | 416.50 | 420.50 | -4.21% | 4,661,661 |
| 2026-09-11 | 445.35 | 447.40 | 434.85 | 439.00 | -1.94% | 1,047,933 |
| 2026-09-10 | 449.00 | 451.15 | 444.20 | 447.70 | -0.78% | 1,333,939 |
| 2026-09-09 | 451.65 | 454.00 | 448.00 | 451.20 | -0.81% | 1,267,067 |
| 2026-09-08 | 452.80 | 458.20 | 450.25 | 454.90 | +0.24% | 2,214,615 |
| 2026-09-07 | 456.00 | 458.75 | 450.40 | 453.80 | -0.90% | 583,502 |
| 2026-09-04 | 465.00 | 465.90 | 457.90 | 457.90 | -1.39% | 1,936,111 |
| 2026-09-03 | 455.00 | 464.95 | 449.50 | 464.35 | +2.10% | 2,530,860 |
| 2026-09-02 | 458.50 | 459.70 | 452.50 | 454.80 | -1.30% | 1,061,104 |
| 2026-09-01 | 462.65 | 464.35 | 457.20 | 460.80 | +1.01% | 1,175,474 |
| 2026-08-31 | 471.95 | 471.95 | 456.20 | 456.20 | -2.98% | 2,285,757 |
| 2026-08-28 | 466.70 | 471.05 | 460.00 | 470.20 | +0.90% | 1,426,037 |
| 2026-08-27 | 450.00 | 466.65 | 449.15 | 466.00 | +3.79% | 4,020,754 |
| 2026-08-26 | 447.75 | 452.15 | 445.05 | 449.00 | +0.23% | 1,328,722 |
| 2026-08-25 | 441.65 | 447.95 | 439.10 | 447.95 | +0.72% | 1,174,352 |
| 2026-08-24 | 452.00 | 452.60 | 441.20 | 444.75 | -1.32% | 1,948,199 |
| 2026-08-21 | 450.10 | 454.20 | 448.35 | 450.70 | +0.13% | 1,293,159 |
| 2026-08-20 | 453.00 | 457.00 | 449.35 | 450.10 | +0.02% | 1,139,987 |
| 2026-08-19 | 449.95 | 451.80 | 446.40 | 450.00 | -0.40% | 1,321,278 |
| 2026-08-18 | 451.65 | 456.95 | 448.80 | 451.80 | -0.92% | 1,460,519 |
| 2026-08-17 | 458.70 | 459.55 | 453.20 | 456.00 | -0.80% | 1,432,534 |
| 2026-08-14 | 466.95 | 469.60 | 459.70 | 459.70 | -1.56% | 1,469,446 |
| 2026-08-13 | 466.00 | 473.00 | 466.00 | 467.00 | -0.69% | 4,726,698 |
| 2026-08-12 | 475.30 | 475.30 | 466.80 | 470.25 | -0.68% | 6,123,936 |
| 2026-08-11 | 478.10 | 486.75 | 470.05 | 473.45 | -1.02% | 3,139,145 |
| 2026-08-10 | 456.40 | 483.35 | 452.50 | 478.35 | +1.07% | 14,741,730 |
| 2026-08-07 | 466.00 | 480.00 | 464.05 | 473.30 | +2.09% | 6,405,412 |
| 2026-08-06 | 470.50 | 473.45 | 463.60 | 463.60 | -1.41% | 1,689,564 |
| 2026-08-05 | 475.15 | 476.75 | 466.85 | 470.25 | -2.44% | 2,880,682 |
| 2026-08-04 | 470.00 | 482.00 | 468.80 | 482.00 | +2.55% | 1,756,448 |
| 2026-08-03 | 487.95 | 487.95 | 468.85 | 470.00 | -2.48% | 3,336,754 |
| 2026-07-31 | 468.30 | 491.40 | 465.00 | 481.95 | +2.91% | 5,761,053 |
| 2026-07-30 | 470.00 | 470.90 | 463.05 | 468.30 | -0.36% | 2,757,674 |
| 2026-07-29 | 476.00 | 476.50 | 465.20 | 470.00 | -0.47% | 4,042,367 |
| 2026-07-28 | 471.00 | 474.40 | 466.05 | 472.20 | +0.47% | 5,085,231 |
| 2026-07-27 | 466.00 | 471.30 | 461.45 | 470.00 | +1.61% | 2,718,387 |
| 2026-07-24 | 463.00 | 466.80 | 458.15 | 462.55 | -0.62% | 2,176,831 |
| 2026-07-23 | 467.60 | 474.25 | 464.15 | 465.45 | -0.46% | 2,056,074 |
| 2026-07-22 | 483.20 | 484.10 | 465.55 | 467.60 | -3.54% | 3,790,074 |
| 2026-07-21 | 486.05 | 488.10 | 482.35 | 484.75 | -0.43% | 3,978,421 |
| 2026-07-20 | 487.00 | 493.35 | 479.85 | 486.85 | -1.08% | 7,146,053 |
| 2026-07-17 | 496.50 | 503.90 | 485.30 | 492.15 | -0.91% | 5,132,951 |
| 2026-07-16 | 499.95 | 501.10 | 490.05 | 496.65 | -0.34% | 2,976,155 |
| 2026-07-15 | 517.30 | 517.55 | 494.50 | 498.35 | -2.69% | 6,403,446 |
| 2026-07-14 | 510.00 | 517.85 | 505.05 | 512.10 | -0.04% | 2,962,078 |
| 2026-07-13 | 520.00 | 520.00 | 509.15 | 512.30 | -1.54% | 2,476,391 |
| 2026-07-10 | 524.00 | 524.00 | 512.85 | 520.30 | +0.90% | 13,914,959 |
| 2026-07-09 | 505.00 | 520.40 | 505.00 | 515.65 | +2.76% | 8,003,908 |
| 2026-07-08 | 517.00 | 519.65 | 498.00 | 501.80 | -3.11% | 3,778,187 |
| 2026-07-07 | 520.05 | 522.60 | 513.05 | 517.90 | -0.34% | 5,629,431 |
| 2026-07-06 | 510.95 | 523.00 | 508.15 | 519.65 | +2.40% | 7,200,750 |
| 2026-07-03 | 512.25 | 515.00 | 502.85 | 507.45 | -0.36% | 8,380,203 |
| 2026-07-02 | 510.25 | 513.40 | 500.20 | 509.30 | +0.32% | 12,862,727 |
| 2026-07-01 | 471.95 | 510.00 | 470.50 | 507.70 | +7.55% | 18,031,256 |
| 2026-06-30 | 465.45 | 474.20 | 463.55 | 472.05 | +1.83% | 3,202,117 |
| 2026-06-29 | 461.20 | 475.20 | 461.00 | 463.55 | -0.27% | 4,910,049 |
| 2026-06-25 | 481.05 | 482.70 | 464.05 | 464.80 | -3.38% | 2,797,129 |
| 2026-06-24 | 476.45 | 486.40 | 459.85 | 481.05 | +0.97% | 16,204,247 |
| 2026-06-23 | 483.95 | 486.95 | 473.60 | 476.45 | -1.52% | 4,586,355 |
| 2026-06-22 | 466.50 | 491.70 | 465.30 | 483.80 | +4.92% | 12,506,879 |
| 2026-06-19 | 458.95 | 463.50 | 454.35 | 461.10 | +0.41% | 1,719,497 |
| 2026-06-18 | 454.00 | 463.45 | 452.50 | 459.20 | +1.69% | 2,089,503 |
| 2026-06-17 | 451.45 | 453.60 | 449.25 | 451.55 | +0.06% | 923,455 |
| 2026-06-16 | 455.55 | 455.85 | 449.65 | 451.30 | -0.50% | 1,166,133 |
| 2026-06-15 | 445.15 | 458.55 | 444.75 | 453.55 | +2.96% | 3,720,497 |
| 2026-06-12 | 435.30 | 442.85 | 434.00 | 440.50 | +1.91% | 4,390,515 |
| 2026-06-11 | 430.90 | 436.75 | 428.10 | 432.25 | +0.27% | 2,390,549 |
| 2026-06-10 | 438.80 | 441.45 | 429.30 | 431.10 | -1.89% | 2,213,551 |
| 2026-06-09 | 439.45 | 444.50 | 431.05 | 439.40 | +0.01% | 1,930,620 |
| 2026-06-08 | 443.00 | 445.00 | 437.00 | 439.35 | -1.33% | 1,726,858 |
| 2026-06-05 | 439.20 | 448.65 | 439.20 | 445.25 | +1.57% | 1,117,852 |
| 2026-06-04 | 437.90 | 444.40 | 434.20 | 438.35 | +0.10% | 1,413,713 |
| 2026-06-03 | 438.10 | 442.35 | 432.90 | 437.90 | -0.01% | 1,724,002 |
| 2026-06-02 | 434.00 | 439.80 | 430.30 | 437.95 | +0.16% | 1,686,360 |
| 2026-06-01 | 453.00 | 453.25 | 435.25 | 437.25 | -3.34% | 5,570,313 |
| 2026-05-29 | 462.90 | 464.00 | 450.10 | 452.35 | -1.61% | 1,986,258 |
| 2026-05-27 | 463.60 | 469.40 | 458.75 | 459.75 | -0.81% | 1,037,299 |
| 2026-05-26 | 458.00 | 465.95 | 453.35 | 463.50 | +1.77% | 2,650,245 |
| 2026-05-25 | 449.10 | 460.20 | 449.10 | 455.45 | +1.75% | 3,126,164 |
| 2026-05-22 | 452.95 | 456.60 | 445.85 | 447.60 | -1.14% | 1,584,002 |
| 2026-05-21 | 459.65 | 464.30 | 451.45 | 452.75 | -0.89% | 2,471,320 |
| 2026-05-20 | 456.05 | 459.00 | 452.10 | 456.80 | -0.57% | 1,487,135 |
| 2026-05-19 | 460.00 | 464.55 | 449.05 | 459.40 | +0.80% | 3,324,538 |
| 2026-05-18 | 472.95 | 472.95 | 446.10 | 455.75 | -4.20% | 7,347,316 |
| 2026-05-15 | 470.90 | 483.50 | 470.35 | 475.75 | +1.16% | 5,854,422 |
| 2026-05-14 | 469.80 | 472.50 | 464.75 | 470.30 | +1.10% | 1,428,941 |
| 2026-05-13 | 464.70 | 470.50 | 460.95 | 465.20 | +0.11% | 1,668,515 |
| 2026-05-12 | 475.00 | 482.60 | 462.80 | 464.70 | -3.02% | 2,990,954 |
| 2026-05-11 | 473.55 | 484.45 | 468.35 | 479.15 | +0.01% | 3,138,394 |
| 2026-05-08 | 484.95 | 487.50 | 475.85 | 479.10 | -0.55% | 2,827,517 |
| 2026-05-07 | 472.95 | 484.50 | 472.40 | 481.75 | +2.28% | 5,056,967 |
| 2026-05-06 | 464.35 | 472.45 | 459.90 | 471.00 | +2.50% | 2,296,060 |
| 2026-05-05 | 464.50 | 465.95 | 447.95 | 459.50 | -1.68% | 4,055,880 |
| 2026-05-04 | 472.00 | 476.80 | 461.70 | 467.35 | +0.06% | 1,639,132 |
| 2026-04-30 | 463.45 | 468.60 | 454.15 | 467.05 | +0.16% | 2,562,642 |
| 2026-04-29 | 467.90 | 472.45 | 463.35 | 466.30 | +0.19% | 2,507,318 |
| 2026-04-28 | 462.70 | 468.80 | 461.10 | 465.40 | +0.58% | 1,430,648 |
| 2026-04-27 | 453.60 | 468.45 | 452.20 | 462.70 | +2.89% | 3,708,315 |
| 2026-04-24 | 445.00 | 451.85 | 441.65 | 449.70 | +0.07% | 4,832,080 |
| 2026-04-23 | 460.00 | 460.00 | 447.85 | 449.40 | -2.87% | 3,195,024 |
| 2026-04-22 | 472.00 | 474.15 | 452.45 | 462.70 | -1.98% | 4,525,910 |
| 2026-04-21 | 467.90 | 478.40 | 460.00 | 472.05 | +1.63% | 3,772,093 |
| 2026-04-20 | 465.80 | 474.50 | 458.25 | 464.50 | +0.32% | 3,554,997 |
| 2026-04-17 | 461.80 | 468.45 | 458.85 | 463.00 | +0.71% | 4,967,474 |
| 2026-04-16 | 463.90 | 466.60 | 454.85 | 459.75 | -0.01% | 3,828,989 |
| 2026-04-15 | 470.00 | 473.00 | 456.00 | 459.80 | -1.18% | 4,332,147 |
| 2026-04-13 | 458.00 | 473.50 | 453.85 | 465.30 | -1.03% | 1,821,873 |
| 2026-04-10 | 473.05 | 474.95 | 467.00 | 470.15 | +0.06% | 1,862,603 |
| 2026-04-09 | 459.85 | 474.95 | 457.05 | 469.85 | +2.17% | 4,080,774 |
| 2026-04-08 | 452.00 | 465.00 | 449.15 | 459.85 | +4.04% | 4,701,999 |
| 2026-04-07 | 432.00 | 447.70 | 430.20 | 442.00 | +1.40% | 3,268,452 |
| 2026-04-06 | 426.70 | 437.45 | 422.40 | 435.90 | +2.26% | 3,332,882 |
| 2026-04-02 | 425.00 | 428.65 | 415.55 | 426.25 | -1.19% | 1,423,697 |
| 2026-04-01 | 427.00 | 441.00 | 427.00 | 431.40 | +3.53% | 2,796,488 |
| 2026-03-30 | 423.70 | 423.70 | 411.45 | 416.70 | -2.81% | 1,313,323 |
| 2026-03-27 | 426.30 | 430.10 | 420.70 | 428.75 | -0.37% | 5,301,114 |
| 2026-03-25 | 419.60 | 432.85 | 419.20 | 430.35 | +2.73% | 2,226,545 |
| 2026-03-24 | 420.00 | 420.85 | 405.10 | 418.90 | +1.82% | 842,162 |
| 2026-03-23 | 418.75 | 418.95 | 402.00 | 411.40 | -2.71% | 1,377,471 |
| 2026-03-20 | 415.05 | 429.00 | 415.05 | 422.85 | +2.29% | 2,156,599 |
| 2026-03-19 | 418.80 | 418.80 | 410.65 | 413.40 | -2.17% | 1,890,729 |
| 2026-03-18 | 402.75 | 425.80 | 402.75 | 422.55 | +5.03% | 3,826,912 |
| 2026-03-17 | 401.45 | 406.95 | 399.85 | 402.30 | +0.26% | 1,801,932 |
| 2026-03-16 | 402.40 | 405.75 | 392.45 | 401.25 | -0.50% | 1,478,001 |
| 2026-03-13 | 406.20 | 406.95 | 395.65 | 403.25 | -1.21% | 2,207,270 |
| 2026-03-12 | 415.00 | 415.00 | 403.80 | 408.20 | -2.33% | 1,659,934 |
| 2026-03-11 | 424.85 | 429.75 | 416.50 | 417.95 | -1.86% | 889,947 |
| 2026-03-10 | 415.95 | 427.70 | 415.95 | 425.85 | +2.45% | 755,072 |
| 2026-03-09 | 415.00 | 417.10 | 401.40 | 415.65 | -1.64% | 1,170,908 |
| 2026-03-06 | 425.05 | 430.50 | 421.30 | 422.60 | -1.28% | 595,318 |
| 2026-03-05 | 418.55 | 429.75 | 413.75 | 428.10 | +2.74% | 1,604,071 |
| 2026-03-04 | 422.25 | 424.80 | 410.05 | 416.70 | -2.62% | 1,090,764 |
| 2026-03-02 | 410.05 | 434.30 | 410.05 | 427.90 | -1.27% | 1,760,668 |
| 2026-02-27 | 442.35 | 445.75 | 431.15 | 433.40 | -2.02% | 1,104,679 |
| 2026-02-26 | 441.40 | 446.70 | 438.05 | 442.35 | +0.61% | 2,498,925 |
| 2026-02-25 | 439.50 | 441.40 | 434.15 | 439.65 | +0.66% | 1,851,942 |
| 2026-02-24 | 433.95 | 439.75 | 427.60 | 436.75 | +0.65% | 2,675,306 |
| 2026-02-23 | 434.30 | 435.45 | 429.60 | 433.95 | +0.70% | 1,095,945 |
| 2026-02-20 | 427.90 | 433.90 | 426.05 | 430.95 | +0.71% | 1,564,744 |
| 2026-02-19 | 434.15 | 436.60 | 426.00 | 427.90 | -0.99% | 1,413,530 |
| 2026-02-18 | 438.55 | 438.55 | 430.05 | 432.20 | -0.61% | 1,442,525 |
| 2026-02-17 | 420.00 | 435.75 | 419.50 | 434.85 | +4.01% | 3,217,185 |
| 2026-02-16 | 420.55 | 422.00 | 415.95 | 418.10 | -0.58% | 1,899,792 |
| 2026-02-13 | 424.20 | 426.90 | 414.00 | 420.55 | -2.10% | 3,032,569 |
| 2026-02-12 | 428.05 | 431.30 | 421.95 | 429.55 | +0.01% | 1,754,451 |
| 2026-02-11 | 435.05 | 435.45 | 423.85 | 429.50 | -1.48% | 2,494,236 |
| 2026-02-10 | 433.95 | 443.60 | 428.20 | 435.95 | +0.51% | 5,370,727 |
| 2026-02-09 | 436.15 | 438.90 | 431.70 | 433.75 | -0.54% | 2,043,026 |
| 2026-02-06 | 441.00 | 444.65 | 430.00 | 436.10 | -1.80% | 1,570,916 |
| 2026-02-05 | 447.25 | 447.25 | 437.65 | 444.10 | -0.94% | 1,397,681 |
| 2026-02-04 | 443.25 | 450.00 | 441.30 | 448.30 | +1.14% | 2,025,637 |
| 2026-02-03 | 450.00 | 458.80 | 440.40 | 443.25 | +0.76% | 5,937,934 |
| 2026-02-02 | 444.15 | 450.45 | 432.80 | 439.90 | +4.01% | 7,787,791 |
| 2026-01-30 | 411.00 | 426.50 | 405.00 | 422.95 | +2.71% | 6,406,082 |
| 2026-01-29 | 405.20 | 413.70 | 399.50 | 411.80 | +0.99% | 2,268,170 |
| 2026-01-28 | 400.40 | 409.00 | 398.70 | 407.75 | +1.85% | 2,643,692 |
| 2026-01-27 | 388.00 | 403.95 | 380.70 | 400.35 | +3.42% | 2,048,706 |
| 2026-01-23 | 391.95 | 403.40 | 384.75 | 387.10 | -0.71% | 2,222,806 |
| 2026-01-22 | 380.00 | 391.75 | 378.40 | 389.85 | +3.00% | 2,231,569 |
| 2026-01-21 | 383.65 | 385.75 | 374.45 | 378.50 | -1.65% | 1,923,399 |
| 2026-01-20 | 401.05 | 403.75 | 383.60 | 384.85 | -4.15% | 1,259,227 |
| 2026-01-19 | 400.00 | 404.50 | 398.05 | 401.50 | +0.01% | 670,222 |
| 2026-01-16 | 403.65 | 409.00 | 400.40 | 401.45 | -0.55% | 709,859 |
| 2026-01-15 | 403.65 | 403.65 | 403.65 | 403.65 | +0.00% | 0 |
| 2026-01-14 | 394.55 | 405.80 | 392.15 | 403.65 | +1.71% | 1,178,602 |
| 2026-01-13 | 399.30 | 399.60 | 389.35 | 396.85 | +0.37% | 1,735,186 |
| 2026-01-12 | 406.00 | 406.00 | 382.95 | 395.40 | -2.60% | 3,844,603 |
| 2026-01-09 | 415.50 | 416.20 | 402.80 | 405.95 | -2.75% | 2,838,130 |
| 2026-01-08 | 423.00 | 423.20 | 412.00 | 417.45 | -1.14% | 2,489,450 |
| 2026-01-07 | 414.50 | 425.80 | 410.70 | 422.25 | +1.93% | 3,071,209 |
| 2026-01-06 | 414.85 | 417.00 | 411.95 | 414.25 | +0.56% | 2,494,935 |
| 2026-01-05 | 404.80 | 414.00 | 402.65 | 411.95 | +1.84% | 2,234,047 |
| 2026-01-02 | 401.60 | 405.85 | 398.70 | 404.50 | +0.97% | 785,695 |
| 2026-01-01 | 403.05 | 404.10 | 398.35 | 400.60 | -0.80% | 814,894 |
| 2025-12-31 | 402.95 | 406.50 | 399.35 | 403.85 | +0.39% | 1,159,237 |
| 2025-12-30 | 403.10 | 407.30 | 399.95 | 402.30 | -0.72% | 1,244,456 |
| 2025-12-29 | 407.25 | 408.75 | 402.75 | 405.20 | -0.50% | 872,556 |
| 2025-12-26 | 406.10 | 409.75 | 403.80 | 407.25 | +0.28% | 571,527 |
| 2025-12-24 | 413.90 | 415.90 | 404.85 | 406.10 | -1.46% | 839,638 |
| 2025-12-23 | 410.00 | 413.50 | 407.30 | 412.10 | +0.67% | 1,450,947 |
| 2025-12-22 | 408.00 | 413.10 | 404.00 | 409.35 | +0.84% | 3,452,045 |
| 2025-12-19 | 403.00 | 407.45 | 399.50 | 405.95 | +0.89% | 2,827,513 |
| 2025-12-18 | 399.00 | 404.95 | 394.80 | 402.35 | +0.64% | 1,100,738 |
| 2025-12-17 | 399.95 | 404.75 | 396.45 | 399.80 | -0.50% | 1,154,427 |
| 2025-12-16 | 410.00 | 410.85 | 399.10 | 401.80 | -1.34% | 1,528,982 |
| 2025-12-15 | 414.95 | 415.40 | 406.50 | 407.25 | -1.22% | 1,094,530 |
| 2025-12-12 | 410.70 | 413.40 | 409.05 | 412.30 | +0.39% | 937,073 |
| 2025-12-11 | 405.05 | 412.05 | 404.25 | 410.70 | +1.50% | 1,679,404 |
| 2025-12-10 | 415.95 | 415.95 | 400.10 | 404.65 | -2.56% | 2,073,458 |
| 2025-12-09 | 395.05 | 417.45 | 395.00 | 415.30 | +4.33% | 4,147,364 |
| 2025-12-08 | 404.00 | 408.70 | 393.35 | 398.05 | -1.62% | 1,380,859 |
| 2025-12-05 | 401.40 | 408.25 | 398.25 | 404.60 | +0.75% | 2,152,693 |
| 2025-12-04 | 400.00 | 403.70 | 397.35 | 401.60 | -0.09% | 1,276,192 |
| 2025-12-03 | 409.85 | 410.40 | 399.55 | 401.95 | -1.75% | 1,786,771 |
| 2025-12-02 | 416.95 | 417.95 | 407.60 | 409.10 | -2.04% | 2,601,047 |
| 2025-12-01 | 426.35 | 433.75 | 416.65 | 417.60 | -2.02% | 1,770,983 |
| 2025-11-28 | 425.70 | 428.35 | 420.90 | 426.20 | +0.22% | 1,761,233 |
| 2025-11-27 | 419.45 | 426.90 | 415.95 | 425.25 | +1.39% | 1,455,614 |
| 2025-11-26 | 411.25 | 420.50 | 410.90 | 419.40 | +2.13% | 1,423,515 |
| 2025-11-25 | 404.05 | 414.45 | 403.20 | 410.65 | +1.18% | 3,134,101 |
| 2025-11-24 | 418.00 | 418.30 | 404.35 | 405.85 | -3.00% | 6,662,176 |
| 2025-11-21 | 425.00 | 425.90 | 415.65 | 418.40 | -1.78% | 2,415,231 |
| 2025-11-20 | 436.00 | 437.30 | 425.00 | 426.00 | -2.29% | 1,284,089 |
| 2025-11-19 | 435.50 | 442.80 | 433.30 | 436.00 | +0.03% | 1,730,332 |
| 2025-11-18 | 439.95 | 440.10 | 427.40 | 435.85 | -0.97% | 2,184,154 |
| 2025-11-17 | 437.15 | 443.45 | 436.60 | 440.10 | +0.85% | 1,277,411 |
| 2025-11-14 | 434.05 | 439.85 | 433.10 | 436.40 | +0.54% | 1,449,477 |
| 2025-11-13 | 432.00 | 441.90 | 427.00 | 434.05 | +0.61% | 3,731,700 |
| 2025-11-12 | 431.00 | 434.45 | 422.30 | 431.40 | +0.30% | 4,033,398 |
| 2025-11-11 | 430.10 | 434.90 | 424.45 | 430.10 | +0.58% | 4,395,363 |
| 2025-11-10 | 429.95 | 430.75 | 423.05 | 427.60 | -0.45% | 3,333,571 |
| 2025-11-07 | 434.90 | 443.25 | 428.00 | 429.55 | -2.95% | 6,553,523 |
| 2025-11-06 | 470.00 | 470.00 | 436.40 | 442.60 | -8.71% | 20,671,252 |
| 2025-11-04 | 473.00 | 490.00 | 470.45 | 484.85 | +2.67% | 10,002,943 |
| 2025-11-03 | 466.80 | 474.50 | 462.10 | 472.25 | +1.35% | 1,777,980 |
| 2025-10-31 | 476.00 | 481.40 | 464.85 | 465.95 | -1.97% | 1,787,133 |
| 2025-10-30 | 484.05 | 484.40 | 471.20 | 475.30 | -1.94% | 1,774,643 |
| 2025-10-29 | 477.00 | 487.55 | 476.40 | 484.70 | +1.87% | 3,065,284 |
| 2025-10-28 | 471.00 | 479.70 | 468.20 | 475.80 | +0.59% | 1,546,264 |
| 2025-10-27 | 469.25 | 474.00 | 467.65 | 473.00 | +1.31% | 1,108,491 |
| 2025-10-24 | 473.70 | 475.15 | 462.30 | 466.90 | -1.44% | 2,884,349 |
| 2025-10-23 | 476.55 | 479.65 | 471.70 | 473.70 | -0.60% | 2,373,020 |
| 2025-10-21 | 480.05 | 480.45 | 474.00 | 476.55 | +0.35% | 411,477 |
| 2025-10-20 | 463.15 | 479.00 | 462.45 | 474.90 | +2.05% | 2,508,121 |
| 2025-10-17 | 449.10 | 466.50 | 446.10 | 465.35 | +4.15% | 9,255,716 |
| 2025-10-16 | 461.40 | 462.85 | 445.95 | 446.80 | -3.03% | 1,930,676 |
| 2025-10-15 | 468.00 | 469.25 | 458.90 | 460.75 | -1.83% | 2,640,046 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+12.72%). Pire mois : Févr (-11.80%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de DELHIVERY.NS (DELHIVERY.NS) ?
400.00 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de DELHIVERY.NS ?
Plus haut à 524.00 et plus bas à 374.45 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de DELHIVERY.NS ?
Historiquement, le mois le plus fort de DELHIVERY.NS a été Avr (moyenne +12.72%) et le plus faible Févr (moyenne -11.80%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.