Dev Information Technology Limited (BOM:543462)
India · Delayed Price · Currency is INR 42.98
-0.05 (-0.12%)
At close: Sep 15, 2025
BOM:543462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 43.00 | 44.75 | 43.00 | 43.51 | 43.51 | 0.46% | 5,771 |
| Sep 16, 2025 | 42.55 | 44.90 | 42.55 | 43.31 | 43.31 | 0.77% | 12,600 |
| Sep 15, 2025 | 44.65 | 44.65 | 42.53 | 42.98 | 42.98 | -0.12% | 10,769 |
| Sep 12, 2025 | 44.18 | 44.18 | 42.53 | 43.03 | 43.03 | -0.67% | 13,916 |
| Sep 11, 2025 | 42.01 | 44.54 | 42.01 | 43.32 | 43.32 | -0.12% | 5,191 |
| Sep 10, 2025 | 44.00 | 45.66 | 42.11 | 43.37 | 43.37 | -1.48% | 15,860 |
| Sep 9, 2025 | 41.22 | 45.20 | 41.22 | 44.02 | 44.02 | 2.35% | 20,064 |
| Sep 8, 2025 | 43.11 | 44.68 | 42.90 | 43.01 | 43.01 | -1.24% | 11,291 |
| Sep 5, 2025 | 45.36 | 45.40 | 43.31 | 43.55 | 43.55 | -3.99% | 15,612 |
| Sep 4, 2025 | 46.09 | 46.66 | 44.92 | 45.36 | 45.36 | 0.55% | 17,205 |
| Sep 3, 2025 | 41.21 | 47.39 | 41.21 | 45.11 | 45.11 | 3.30% | 42,087 |
| Sep 2, 2025 | 43.62 | 45.42 | 43.04 | 43.67 | 43.67 | 0.58% | 19,345 |
| Sep 1, 2025 | 46.70 | 46.70 | 43.03 | 43.42 | 43.42 | -1.09% | 7,627 |
| Aug 29, 2025 | 47.90 | 47.90 | 43.55 | 43.90 | 43.90 | -2.98% | 37,433 |
| Aug 28, 2025 | 39.05 | 48.00 | 38.00 | 45.25 | 45.25 | 8.51% | 147,812 |
| Aug 26, 2025 | 43.20 | 43.30 | 41.50 | 41.70 | 41.70 | -3.47% | 16,785 |
| Aug 25, 2025 | 44.90 | 45.70 | 43.15 | 43.20 | 43.20 | -3.79% | 22,446 |
| Aug 22, 2025 | 48.40 | 48.45 | 44.55 | 44.90 | 44.90 | -7.80% | 24,098 |
| Aug 21, 2025 | 47.95 | 50.80 | 47.90 | 48.70 | 48.70 | 3.27% | 60,334 |
| Aug 20, 2025 | 46.20 | 47.54 | 45.84 | 47.16 | 47.16 | 2.66% | 61,970 |
| Aug 19, 2025 | 45.74 | 46.02 | 44.80 | 45.94 | 45.94 | 1.23% | 37,777 |
| Aug 18, 2025 | 46.68 | 46.68 | 44.64 | 45.38 | 45.38 | 2.58% | 11,252 |
| Aug 14, 2025 | 44.52 | 44.80 | 44.00 | 44.24 | 44.24 | -0.54% | 8,960 |
| Aug 13, 2025 | 44.12 | 45.80 | 43.86 | 44.48 | 44.48 | 1.60% | 17,635 |
| Aug 12, 2025 | 44.62 | 44.62 | 43.58 | 43.78 | 43.78 | -0.14% | 3,797 |
| Aug 11, 2025 | 44.54 | 44.64 | 43.68 | 43.84 | 43.84 | 0.32% | 8,770 |
| Aug 8, 2025 | 43.42 | 44.82 | 43.42 | 43.70 | 43.70 | -0.27% | 14,375 |
| Aug 7, 2025 | 44.38 | 44.84 | 43.32 | 43.82 | 43.82 | -1.26% | 20,237 |
| Aug 6, 2025 | 47.96 | 47.96 | 44.00 | 44.38 | 44.38 | -0.98% | 6,190 |
| Aug 5, 2025 | 45.14 | 45.38 | 44.42 | 44.82 | 44.82 | 0.18% | 3,092 |
| Aug 4, 2025 | 44.12 | 45.22 | 43.86 | 44.74 | 44.74 | 1.59% | 17,097 |
| Aug 1, 2025 | 45.30 | 45.44 | 43.74 | 44.04 | 44.04 | -1.48% | 12,832 |
| Jul 31, 2025 | 43.94 | 45.26 | 43.94 | 44.70 | 44.70 | -1.11% | 15,080 |
| Jul 30, 2025 | 45.48 | 45.48 | 44.80 | 45.20 | 45.20 | 0.18% | 6,255 |
| Jul 29, 2025 | 45.74 | 45.74 | 44.80 | 45.12 | 45.12 | -1.61% | 14,065 |
| Jul 28, 2025 | 50.00 | 50.00 | 45.56 | 45.86 | 45.86 | 0.35% | 9,382 |
| Jul 25, 2025 | 46.56 | 46.84 | 44.36 | 45.70 | 45.70 | -1.21% | 18,875 |
| Jul 24, 2025 | 46.48 | 47.32 | 45.94 | 46.26 | 46.26 | -1.15% | 17,137 |
| Jul 23, 2025 | 49.34 | 49.34 | 46.44 | 46.80 | 46.80 | -1.60% | 8,555 |
| Jul 22, 2025 | 46.00 | 48.38 | 45.46 | 47.56 | 47.56 | 4.94% | 63,350 |
| Jul 21, 2025 | 44.64 | 45.64 | 44.56 | 45.32 | 45.32 | 1.34% | 8,192 |
| Jul 18, 2025 | 46.00 | 46.00 | 44.62 | 44.72 | 44.72 | -1.97% | 10,642 |
| Jul 17, 2025 | 45.72 | 46.18 | 45.56 | 45.62 | 45.62 | 0.13% | 2,722 |
| Jul 16, 2025 | 45.54 | 45.84 | 44.18 | 45.56 | 45.56 | 1.33% | 7,325 |
| Jul 15, 2025 | 47.20 | 47.20 | 44.76 | 44.96 | 44.96 | 0.04% | 5,197 |
| Jul 14, 2025 | 46.70 | 46.70 | 44.70 | 44.94 | 44.94 | -1.06% | 13,405 |
| Jul 11, 2025 | 45.28 | 46.34 | 45.26 | 45.42 | 45.42 | -1.56% | 8,172 |
| Jul 10, 2025 | 47.44 | 47.74 | 45.96 | 46.14 | 46.14 | -1.87% | 10,195 |
| Jul 9, 2025 | 46.00 | 47.52 | 46.00 | 47.02 | 47.02 | 1.34% | 7,040 |
| Jul 8, 2025 | 46.80 | 47.32 | 46.16 | 46.40 | 46.40 | -1.44% | 14,980 |