Dev Information Technology Limited (BOM:543462)
India · Delayed Price · Currency is INR 22.69
+0.01 (0.04%)
At close: Sep 25, 2026
BOM:543462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.85 | 23.25 | 22.30 | 22.69 | 22.69 | 0.04% | 4,776 |
| Sep 24, 2026 | 22.86 | 23.80 | 22.36 | 22.68 | 22.68 | -2.49% | 9,289 |
| Sep 23, 2026 | 22.80 | 23.66 | 22.60 | 23.26 | 23.26 | 0.13% | 13,682 |
| Sep 22, 2026 | 23.61 | 23.61 | 22.82 | 23.33 | 23.23 | 0.73% | 5,468 |
| Sep 21, 2026 | 23.01 | 23.64 | 22.75 | 23.16 | 23.06 | -1.24% | 4,943 |
| Sep 18, 2026 | 23.53 | 23.53 | 23.24 | 23.45 | 23.35 | -0.34% | 1,833 |
| Sep 17, 2026 | 23.06 | 24.55 | 23.06 | 23.53 | 23.43 | 1.42% | 3,151 |
| Sep 16, 2026 | 24.26 | 24.86 | 23.03 | 23.20 | 23.10 | -1.82% | 7,419 |
| Sep 15, 2026 | 24.38 | 24.38 | 23.60 | 23.63 | 23.53 | -2.72% | 2,725 |
| Sep 11, 2026 | 24.40 | 24.40 | 23.62 | 24.29 | 24.19 | -0.82% | 5,890 |
| Sep 10, 2026 | 23.73 | 24.59 | 23.50 | 24.49 | 24.39 | 3.86% | 3,223 |
| Sep 9, 2026 | 24.94 | 24.94 | 23.57 | 23.58 | 23.48 | -1.09% | 512 |
| Sep 8, 2026 | 24.76 | 24.76 | 23.80 | 23.84 | 23.74 | -1.28% | 1,594 |
| Sep 7, 2026 | 24.49 | 24.89 | 24.03 | 24.15 | 24.05 | 0.58% | 24,613 |
| Sep 4, 2026 | 24.54 | 24.87 | 23.80 | 24.01 | 23.91 | -2.20% | 6,480 |
| Sep 3, 2026 | 25.78 | 25.78 | 24.06 | 24.55 | 24.44 | -0.93% | 2,569 |
| Sep 2, 2026 | 24.61 | 25.53 | 24.50 | 24.78 | 24.67 | -2.48% | 3,620 |
| Sep 1, 2026 | 24.50 | 25.50 | 24.50 | 25.41 | 25.30 | 3.59% | 712 |
| Aug 31, 2026 | 24.55 | 25.18 | 24.25 | 24.53 | 24.42 | -2.58% | 1,385 |
| Aug 28, 2026 | 25.03 | 25.40 | 24.53 | 25.18 | 25.07 | 0.60% | 1,189 |
| Aug 27, 2026 | 25.72 | 25.72 | 24.70 | 25.03 | 24.92 | -2.46% | 1,870 |
| Aug 26, 2026 | 25.55 | 26.02 | 24.96 | 25.66 | 25.55 | 1.58% | 1,743 |
| Aug 25, 2026 | 25.22 | 26.00 | 25.11 | 25.26 | 25.15 | -1.48% | 3,011 |
| Aug 24, 2026 | 24.30 | 26.80 | 24.30 | 25.64 | 25.53 | 4.02% | 6,806 |
| Aug 21, 2026 | 24.82 | 25.77 | 24.16 | 24.65 | 24.54 | -0.68% | 6,184 |
| Aug 20, 2026 | 24.25 | 26.06 | 24.07 | 24.82 | 24.71 | -0.68% | 6,619 |
| Aug 19, 2026 | 24.99 | 25.90 | 24.11 | 24.99 | 24.88 | -1.23% | 6,191 |
| Aug 18, 2026 | 26.86 | 26.86 | 25.03 | 25.30 | 25.19 | -2.73% | 2,991 |
| Aug 17, 2026 | 26.20 | 26.90 | 25.72 | 26.01 | 25.90 | -0.46% | 1,894 |
| Aug 14, 2026 | 26.22 | 27.20 | 25.90 | 26.13 | 26.02 | -3.22% | 13,903 |
| Aug 13, 2026 | 27.50 | 27.50 | 26.81 | 27.00 | 26.88 | -0.22% | 2,041 |
| Aug 12, 2026 | 26.50 | 27.84 | 26.50 | 27.06 | 26.94 | -0.95% | 6,307 |
| Aug 11, 2026 | 26.60 | 27.94 | 26.53 | 27.32 | 27.20 | 1.19% | 2,710 |
| Aug 10, 2026 | 26.51 | 27.62 | 26.51 | 27.00 | 26.88 | 0.45% | 1,113 |
| Aug 7, 2026 | 27.30 | 27.81 | 26.78 | 26.88 | 26.76 | -1.18% | 4,037 |
| Aug 6, 2026 | 26.42 | 27.93 | 26.42 | 27.20 | 27.08 | -0.04% | 1,623 |
| Aug 5, 2026 | 27.30 | 28.00 | 26.97 | 27.21 | 27.09 | -0.55% | 1,286 |
| Aug 4, 2026 | 26.60 | 29.00 | 26.60 | 27.36 | 27.24 | 0.66% | 2,699 |
| Aug 3, 2026 | 30.90 | 30.90 | 27.05 | 27.18 | 27.06 | 1.99% | 1,977 |
| Jul 31, 2026 | 25.91 | 26.96 | 25.91 | 26.65 | 26.54 | 0.38% | 2,939 |
| Jul 30, 2026 | 27.00 | 27.43 | 26.15 | 26.55 | 26.44 | -2.82% | 2,422 |
| Jul 29, 2026 | 27.51 | 28.23 | 26.85 | 27.32 | 27.20 | -2.15% | 5,928 |
| Jul 28, 2026 | 26.75 | 29.99 | 26.75 | 27.92 | 27.80 | 7.55% | 14,966 |
| Jul 27, 2026 | 26.52 | 26.93 | 25.93 | 25.96 | 25.85 | -0.15% | 9,383 |
| Jul 24, 2026 | 25.89 | 26.15 | 25.81 | 26.00 | 25.89 | 0.42% | 6,598 |
| Jul 23, 2026 | 26.90 | 26.91 | 25.50 | 25.89 | 25.78 | -3.83% | 12,279 |
| Jul 22, 2026 | 27.05 | 27.47 | 26.15 | 26.92 | 26.80 | -2.00% | 6,506 |
| Jul 21, 2026 | 27.40 | 27.60 | 26.57 | 27.47 | 27.35 | 2.42% | 931 |
| Jul 20, 2026 | 27.12 | 27.90 | 26.65 | 26.82 | 26.71 | -2.47% | 3,168 |
| Jul 17, 2026 | 27.60 | 28.48 | 27.12 | 27.50 | 27.38 | -3.34% | 2,006 |