Dev Labtech Venture Limited (BOM:543848)
India · Delayed Price · Currency is INR 82.90
-2.70 (-3.15%)
At close: Mar 5, 2026
Dev Labtech Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 81.53 | 82.90 | 81.51 | 82.90 | 82.90 | -3.15% | 3,000 |
| Mar 4, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -4.89% | 1,000 |
| Mar 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.37% | 1,000 |
| Feb 27, 2026 | 90.00 | 91.00 | 90.00 | 90.33 | 90.33 | -1.28% | 4,000 |
| Feb 26, 2026 | 91.10 | 91.50 | 90.51 | 91.50 | 91.50 | 0.55% | 3,000 |
| Feb 25, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.66% | 1,000 |
| Feb 23, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 0.66% | 2,000 |
| Feb 20, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -3.09% | 1,000 |
| Feb 19, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | -4.67% | 1,000 |
| Feb 17, 2026 | 93.90 | 98.50 | 90.38 | 98.50 | 98.50 | 3.54% | 15,000 |
| Feb 13, 2026 | 94.00 | 95.13 | 94.00 | 95.13 | 95.13 | 2.02% | 4,000 |
| Feb 11, 2026 | 94.00 | 94.00 | 93.25 | 93.25 | 93.25 | 0.05% | 4,000 |
| Feb 10, 2026 | 94.00 | 94.00 | 93.20 | 93.20 | 93.20 | -0.59% | 3,000 |
| Feb 9, 2026 | 94.10 | 94.10 | 93.75 | 93.75 | 93.75 | 0.81% | 2,000 |
| Feb 5, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -4.12% | 1,000 |
| Feb 4, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1,000 |
| Feb 2, 2026 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | -1.67% | 12,000 |
| Feb 1, 2026 | 99.00 | 99.00 | 98.65 | 98.65 | 98.65 | 0.29% | 3,000 |
| Jan 30, 2026 | 99.00 | 99.00 | 98.22 | 98.36 | 98.36 | 0.23% | 4,000 |
| Jan 29, 2026 | 99.00 | 99.00 | 98.05 | 98.13 | 98.13 | -1.03% | 10,000 |
| Jan 28, 2026 | 100.01 | 100.01 | 99.15 | 99.15 | 99.15 | -0.85% | 9,000 |
| Jan 27, 2026 | 98.00 | 100.00 | 97.80 | 100.00 | 100.00 | 1.05% | 8,000 |
| Jan 23, 2026 | 98.00 | 101.40 | 97.00 | 98.96 | 98.96 | 2.53% | 29,000 |
| Jan 22, 2026 | 104.90 | 105.00 | 96.50 | 96.52 | 96.52 | -1.58% | 72,000 |
| Jan 21, 2026 | 91.00 | 105.10 | 88.00 | 98.07 | 98.07 | 10.19% | 46,000 |
| Jan 20, 2026 | 89.00 | 90.00 | 88.75 | 89.00 | 89.00 | 1.14% | 7,000 |
| Jan 19, 2026 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 2.62% | 12,000 |
| Jan 16, 2026 | 82.15 | 87.00 | 82.10 | 85.75 | 85.75 | 3.31% | 11,000 |
| Jan 14, 2026 | 83.99 | 83.99 | 83.00 | 83.00 | 83.00 | -1.18% | 3,000 |
| Jan 13, 2026 | 81.50 | 84.05 | 81.50 | 83.99 | 83.99 | 1.02% | 25,000 |
| Jan 12, 2026 | 82.50 | 83.80 | 82.50 | 83.14 | 83.14 | -1.02% | 4,000 |
| Jan 9, 2026 | 80.90 | 85.00 | 80.90 | 84.00 | 84.00 | 5.07% | 31,000 |
| Jan 8, 2026 | 80.20 | 80.50 | 79.95 | 79.95 | 79.95 | 1.01% | 23,000 |
| Jan 7, 2026 | 79.00 | 79.15 | 79.00 | 79.15 | 79.15 | 0.19% | 6,000 |
| Jan 6, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 7.70% | 1,000 |
| Jan 5, 2026 | 80.00 | 83.25 | 73.35 | 73.35 | 73.35 | -6.82% | 17,000 |
| Jan 2, 2026 | 75.05 | 80.00 | 75.05 | 78.72 | 78.72 | -0.48% | 18,000 |
| Jan 1, 2026 | 78.00 | 79.10 | 75.45 | 79.10 | 79.10 | 3.78% | 19,000 |
| Dec 31, 2025 | 71.00 | 78.40 | 69.05 | 76.22 | 76.22 | 5.76% | 11,000 |
| Dec 30, 2025 | 76.00 | 76.00 | 72.00 | 72.07 | 72.07 | -5.68% | 9,000 |
| Dec 29, 2025 | 76.00 | 77.00 | 76.00 | 76.41 | 76.41 | -6.59% | 5,000 |
| Dec 26, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 8.73% | 5,000 |
| Dec 24, 2025 | 75.50 | 78.85 | 75.20 | 75.23 | 75.23 | -1.95% | 8,000 |
| Dec 19, 2025 | 79.45 | 79.45 | 74.25 | 76.73 | 76.73 | -1.49% | 3,000 |
| Dec 18, 2025 | 76.00 | 77.89 | 75.00 | 77.89 | 77.89 | 4.55% | 3,000 |
| Dec 17, 2025 | 70.36 | 78.35 | 70.36 | 74.50 | 74.50 | 6.50% | 21,000 |
| Dec 16, 2025 | 74.50 | 74.50 | 69.50 | 69.95 | 69.95 | -6.80% | 21,000 |
| Dec 12, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - | 7,000 |
| Dec 11, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -7.74% | 1,000 |
| Dec 10, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - | 1,000 |