Dev Labtech Venture Limited (BOM:543848)
India · Delayed Price · Currency is INR 18.25
+0.56 (3.17%)
At close: Sep 4, 2026
Dev Labtech Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 17.79 | 18.25 | 17.79 | 18.25 | 18.25 | 3.17% | 24,000 |
| Sep 1, 2026 | 17.45 | 17.70 | 17.45 | 17.69 | 17.69 | -1.72% | 16,000 |
| Aug 27, 2026 | 18.65 | 18.65 | 17.71 | 18.00 | 18.00 | 2.86% | 20,000 |
| Aug 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.83% | 44,000 |
| Aug 25, 2026 | 17.85 | 18.01 | 17.85 | 18.01 | 18.01 | 0.95% | 8,000 |
| Aug 18, 2026 | 17.78 | 17.84 | 17.78 | 17.84 | 17.84 | 0.51% | 8,000 |
| Aug 17, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -6.87% | 4,000 |
| Aug 14, 2026 | 19.17 | 19.17 | 19.06 | 19.06 | 19.06 | 0.05% | 8,000 |
| Aug 13, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 2.31% | 20,000 |
| Aug 7, 2026 | 18.22 | 18.62 | 18.21 | 18.62 | 18.62 | -2.82% | 12,000 |
| Aug 6, 2026 | 18.19 | 19.16 | 18.19 | 19.16 | 19.16 | 0.05% | 8,000 |
| Aug 5, 2026 | 18.09 | 20.00 | 18.09 | 19.15 | 19.15 | 1.32% | 12,000 |
| Aug 4, 2026 | 18.99 | 18.99 | 18.59 | 18.90 | 18.90 | 10.98% | 60,000 |
| Jul 30, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.62% | 4,000 |
| Jul 29, 2026 | 16.90 | 17.31 | 16.90 | 17.31 | 17.31 | 0.29% | 12,000 |
| Jul 28, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.47% | 4,000 |
| Jul 27, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.12% | 4,000 |
| Jul 22, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -8.41% | 12,000 |
| Jul 21, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -4.92% | 8,000 |
| Jul 17, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.46% | 4,000 |
| Jul 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.05% | 4,000 |
| Jul 15, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | 4,000 |
| Jul 14, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.05% | 4,000 |
| Jul 10, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | -0.89% | 8,000 |
| Jul 9, 2026 | 21.11 | 21.11 | 20.18 | 20.18 | 20.18 | -3.90% | 28,000 |
| Jul 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.10% | 4,000 |
| Jul 7, 2026 | 22.94 | 22.94 | 21.02 | 21.02 | 21.02 | -8.37% | 12,000 |
| Jul 6, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 13.73% | 24,000 |
| Jul 3, 2026 | 20.18 | 20.18 | 20.17 | 20.17 | 20.17 | 0.05% | 12,000 |
| Jul 2, 2026 | 20.17 | 20.17 | 20.16 | 20.16 | 20.16 | 0.05% | 20,000 |
| Jul 1, 2026 | 20.45 | 20.45 | 20.15 | 20.15 | 20.15 | -1.66% | 8,000 |
| Jun 30, 2026 | 17.23 | 20.50 | 17.23 | 20.49 | 20.49 | -4.79% | 24,000 |
| Jun 29, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.09% | 4,000 |
| Jun 24, 2026 | 21.07 | 21.50 | 21.07 | 21.50 | 21.50 | -0.05% | 12,000 |
| Jun 23, 2026 | 21.55 | 22.42 | 21.51 | 21.51 | 21.51 | -4.74% | 24,000 |
| Jun 22, 2026 | 21.67 | 22.58 | 21.67 | 22.58 | 22.58 | 4.54% | 12,000 |
| Jun 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.09% | 4,000 |
| Jun 18, 2026 | 23.20 | 23.45 | 22.52 | 22.52 | 22.52 | -0.79% | 40,000 |
| Jun 17, 2026 | 22.50 | 22.74 | 22.50 | 22.70 | 22.70 | 4.70% | 28,000 |
| Jun 16, 2026 | 21.70 | 21.70 | 21.68 | 21.68 | 21.68 | -4.95% | 24,000 |
| Jun 15, 2026 | 22.81 | 23.00 | 22.81 | 22.81 | 22.81 | -5.00% | 40,000 |
| Jun 12, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -2.00% | 24,000 |
| Jun 11, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.96% | 16,000 |
| Jun 10, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -2.00% | 12,000 |
| Jun 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -2.00% | 12,000 |
| Jun 8, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -2.00% | 12,000 |
| Jun 5, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.99% | 8,000 |
| Jun 4, 2026 | 27.07 | 27.10 | 27.07 | 27.09 | 27.09 | -1.92% | 44,000 |
| Jun 3, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -1.99% | 16,000 |
| Jun 2, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.98% | 4,000 |