Dev Labtech Venture Limited (BOM:543848)
India · Delayed Price · Currency is INR 19.01
-3.08 (-13.94%)
At close: Oct 7, 2026
Dev Labtech Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 21.65 | 21.65 | 19.01 | 19.01 | 19.01 | -13.94% | 8,000 |
| Oct 6, 2026 | 20.07 | 22.09 | 20.07 | 22.09 | 22.09 | 19.99% | 148,000 |
| Oct 5, 2026 | 17.51 | 18.41 | 17.51 | 18.41 | 18.41 | -1.87% | 64,000 |
| Oct 1, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -10.24% | 4,000 |
| Sep 30, 2026 | 19.03 | 20.90 | 19.02 | 20.90 | 20.90 | 9.94% | 28,000 |
| Sep 29, 2026 | 20.65 | 20.65 | 19.01 | 19.01 | 19.01 | 4.45% | 12,000 |
| Sep 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -8.08% | 4,000 |
| Sep 24, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 0.46% | 8,000 |
| Sep 23, 2026 | 18.95 | 21.00 | 18.95 | 19.71 | 19.71 | -5.47% | 20,000 |
| Sep 22, 2026 | 18.30 | 20.85 | 18.30 | 20.85 | 20.85 | -0.24% | 20,000 |
| Sep 21, 2026 | 20.92 | 20.92 | 20.00 | 20.90 | 20.90 | 19.84% | 20,000 |
| Sep 18, 2026 | 17.30 | 17.44 | 17.30 | 17.44 | 17.44 | -3.00% | 36,000 |
| Sep 17, 2026 | 22.40 | 22.40 | 17.98 | 17.98 | 17.98 | -3.80% | 48,000 |
| Sep 16, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -2.04% | 16,000 |
| Sep 15, 2026 | 21.50 | 21.50 | 19.08 | 19.08 | 19.08 | -2.05% | 72,000 |
| Sep 11, 2026 | 18.80 | 19.90 | 18.80 | 19.48 | 19.48 | 1.83% | 12,000 |
| Sep 10, 2026 | 18.01 | 20.50 | 18.01 | 19.13 | 19.13 | 1.76% | 116,000 |
| Sep 9, 2026 | 18.42 | 18.80 | 18.42 | 18.80 | 18.80 | 1.02% | 8,000 |
| Sep 8, 2026 | 18.62 | 18.62 | 18.60 | 18.61 | 18.61 | 3.39% | 16,000 |
| Sep 7, 2026 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | -1.37% | 8,000 |
| 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 |