Dev Information Technology Limited (BOM:543462)
India · Delayed Price · Currency is INR 42.89
+1.92 (4.69%)
At close: Nov 20, 2025
BOM:543462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 41.17 | 44.12 | 40.24 | 42.89 | 42.89 | 4.69% | 40,918 |
| Nov 19, 2025 | 42.00 | 42.00 | 40.73 | 40.97 | 40.97 | 1.34% | 2,355 |
| Nov 18, 2025 | 40.48 | 41.26 | 40.36 | 40.43 | 40.43 | 0.12% | 7,222 |
| Nov 17, 2025 | 41.74 | 41.90 | 40.20 | 40.38 | 40.38 | -1.97% | 4,545 |
| Nov 14, 2025 | 41.49 | 41.63 | 41.01 | 41.19 | 41.19 | -2.07% | 2,257 |
| Nov 13, 2025 | 48.00 | 48.00 | 41.30 | 42.06 | 42.06 | 1.37% | 12,894 |
| Nov 12, 2025 | 41.70 | 42.40 | 41.26 | 41.49 | 41.49 | 0.12% | 2,623 |
| Nov 11, 2025 | 42.23 | 42.23 | 39.98 | 41.44 | 41.44 | 0.10% | 5,038 |
| Nov 10, 2025 | 40.45 | 42.00 | 40.12 | 41.40 | 41.40 | 3.32% | 4,804 |
| Nov 7, 2025 | 40.33 | 40.47 | 39.84 | 40.07 | 40.07 | -0.64% | 7,822 |
| Nov 6, 2025 | 42.00 | 42.00 | 40.03 | 40.33 | 40.33 | -2.91% | 2,067 |
| Nov 4, 2025 | 40.28 | 42.42 | 40.25 | 41.54 | 41.54 | 3.23% | 2,533 |
| Nov 3, 2025 | 39.11 | 40.30 | 39.11 | 40.24 | 40.24 | 0.83% | 4,065 |
| Oct 31, 2025 | 40.00 | 40.60 | 39.89 | 39.91 | 39.91 | -0.27% | 2,985 |
| Oct 30, 2025 | 40.07 | 40.51 | 39.81 | 40.02 | 40.02 | -0.12% | 1,924 |
| Oct 29, 2025 | 39.95 | 40.53 | 39.95 | 40.07 | 40.07 | 0.18% | 905 |
| Oct 28, 2025 | 40.87 | 40.87 | 39.86 | 40.00 | 40.00 | -2.08% | 3,052 |
| Oct 27, 2025 | 40.89 | 41.56 | 40.76 | 40.85 | 40.85 | -0.10% | 4,498 |
| Oct 24, 2025 | 41.62 | 41.62 | 40.66 | 40.89 | 40.89 | -1.82% | 1,188 |
| Oct 23, 2025 | 41.33 | 42.57 | 41.33 | 41.65 | 41.65 | -0.95% | 10,236 |
| Oct 21, 2025 | 42.00 | 42.23 | 40.75 | 42.05 | 42.05 | 4.42% | 3,027 |
| Oct 20, 2025 | 41.00 | 44.51 | 40.05 | 40.27 | 40.27 | 5.47% | 60,134 |
| Oct 17, 2025 | 38.10 | 38.38 | 37.88 | 38.18 | 38.18 | -0.42% | 6,358 |
| Oct 16, 2025 | 39.94 | 39.94 | 38.30 | 38.34 | 38.34 | -1.29% | 2,237 |
| Oct 15, 2025 | 39.90 | 40.54 | 38.46 | 38.84 | 38.84 | -1.60% | 8,012 |
| Oct 14, 2025 | 39.45 | 40.00 | 39.00 | 39.47 | 39.47 | -1.50% | 16,451 |
| Oct 13, 2025 | 40.59 | 40.59 | 39.65 | 40.07 | 40.07 | -2.17% | 6,882 |
| Oct 10, 2025 | 40.00 | 41.25 | 40.00 | 40.96 | 40.96 | 0.42% | 3,547 |
| Oct 9, 2025 | 40.27 | 41.40 | 39.56 | 40.79 | 40.79 | 1.62% | 14,140 |
| Oct 8, 2025 | 41.25 | 41.39 | 40.06 | 40.14 | 40.14 | -2.69% | 1,673 |
| Oct 7, 2025 | 41.20 | 42.30 | 40.80 | 41.25 | 41.25 | 2.71% | 8,232 |
| Oct 6, 2025 | 40.30 | 40.70 | 40.10 | 40.16 | 40.16 | -0.35% | 1,401 |
| Oct 3, 2025 | 40.05 | 40.78 | 40.05 | 40.30 | 40.30 | -1.08% | 971 |
| Oct 1, 2025 | 40.50 | 41.09 | 40.05 | 40.74 | 40.74 | 1.60% | 4,661 |
| Sep 30, 2025 | 40.68 | 40.98 | 40.05 | 40.10 | 40.10 | -1.43% | 2,385 |
| Sep 29, 2025 | 40.00 | 41.61 | 40.00 | 40.68 | 40.68 | 0.35% | 8,862 |
| Sep 26, 2025 | 41.20 | 41.20 | 40.01 | 40.54 | 40.54 | -1.60% | 4,767 |
| Sep 25, 2025 | 40.50 | 42.54 | 40.50 | 41.20 | 41.20 | 0.61% | 9,476 |
| Sep 24, 2025 | 41.21 | 42.10 | 40.50 | 40.95 | 40.95 | -1.87% | 11,401 |
| Sep 23, 2025 | 43.68 | 43.68 | 41.41 | 41.73 | 41.73 | -1.42% | 1,839 |
| Sep 22, 2025 | 42.01 | 43.68 | 42.01 | 42.33 | 42.23 | -1.99% | 13,493 |
| Sep 19, 2025 | 42.90 | 44.50 | 42.90 | 43.19 | 43.09 | - | 11,020 |
| Sep 18, 2025 | 43.16 | 44.50 | 43.00 | 43.19 | 43.09 | -0.74% | 7,179 |
| Sep 17, 2025 | 43.00 | 44.75 | 43.00 | 43.51 | 43.41 | 0.46% | 5,771 |
| Sep 16, 2025 | 42.55 | 44.90 | 42.55 | 43.31 | 43.21 | 0.77% | 12,600 |
| Sep 15, 2025 | 44.65 | 44.65 | 42.53 | 42.98 | 42.88 | -0.12% | 10,769 |
| Sep 12, 2025 | 44.18 | 44.18 | 42.53 | 43.03 | 42.93 | -0.67% | 13,916 |
| Sep 11, 2025 | 42.01 | 44.54 | 42.01 | 43.32 | 43.22 | -0.12% | 5,191 |
| Sep 10, 2025 | 44.00 | 45.66 | 42.11 | 43.37 | 43.27 | -1.48% | 15,860 |
| Sep 9, 2025 | 41.22 | 45.20 | 41.22 | 44.02 | 43.92 | 2.35% | 20,064 |