Dev Labtech Venture Limited (BOM:543848)
India · Delayed Price · Currency is INR 28.18
0.00 (0.00%)
At close: Jun 2, 2026
Dev Labtech Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.98% | 4,000 |
| May 27, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.88% | 4,000 |
| May 26, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.84% | 4,000 |
| May 25, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.97% | 8,000 |
| May 20, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.93% | 4,000 |
| May 18, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.43% | 4,000 |
| May 15, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 4,000 |
| May 14, 2026 | 30.50 | 31.50 | 30.50 | 31.50 | 31.50 | 1.25% | 116,000 |
| May 13, 2026 | 31.43 | 31.43 | 31.11 | 31.11 | 31.11 | -0.04% | 40,000 |
| May 12, 2026 | 30.58 | 31.13 | 30.51 | 31.13 | 31.13 | - | 84,000 |
| May 11, 2026 | 31.13 | 31.18 | 31.13 | 31.13 | 31.13 | 0.16% | 32,000 |
| May 8, 2026 | 29.88 | 31.08 | 29.88 | 31.08 | 31.08 | 1.97% | 88,000 |
| May 7, 2026 | 30.98 | 31.00 | 29.75 | 30.48 | 30.48 | 2.44% | 220,000 |
| May 6, 2026 | 28.74 | 29.75 | 28.74 | 29.75 | 29.75 | 3.52% | 60,000 |
| May 5, 2026 | 28.25 | 28.74 | 28.25 | 28.74 | 28.74 | 3.89% | 12,000 |
| May 4, 2026 | 25.65 | 27.75 | 25.65 | 27.66 | 27.66 | 3.90% | 32,000 |
| Apr 30, 2026 | 25.13 | 26.78 | 25.00 | 26.63 | 26.63 | 4.41% | 48,000 |
| Apr 29, 2026 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | -2.86% | 12,000 |
| Apr 28, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.96% | 8,000 |
| Apr 27, 2026 | 25.75 | 26.25 | 25.75 | 26.00 | 26.00 | 0.97% | 8,000 |
| Apr 24, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 3.00% | 4,000 |
| Apr 23, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 20,000 |
| Apr 22, 2026 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | 4.01% | 8,000 |
| Apr 21, 2026 | 23.87 | 25.00 | 23.75 | 25.00 | 25.00 | 4.70% | 12,000 |
| Apr 20, 2026 | 23.75 | 23.88 | 23.75 | 23.88 | 23.88 | 4.37% | 8,000 |
| Apr 17, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.55% | 4,000 |
| Apr 15, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.11% | 4,000 |
| Apr 10, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 4.79% | 4,000 |
| Apr 6, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -4.44% | 4,000 |
| Apr 1, 2026 | 23.50 | 23.50 | 22.44 | 22.47 | 22.47 | -3.95% | 12,000 |
| Mar 30, 2026 | 23.55 | 23.55 | 23.00 | 23.40 | 23.40 | 3.98% | 56,000 |
| Mar 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -3.93% | 4,000 |
| Mar 23, 2026 | 23.28 | 23.63 | 23.22 | 23.42 | 23.42 | -3.22% | 24,000 |
| Mar 20, 2026 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | -0.20% | 16,000 |
| Mar 19, 2026 | 22.50 | 24.25 | 22.50 | 24.25 | 24.25 | 4.85% | 8,000 |
| Mar 17, 2026 | 22.50 | 23.13 | 22.43 | 23.13 | 23.13 | -0.41% | 12,000 |
| Mar 16, 2026 | 23.13 | 23.25 | 22.50 | 23.22 | 23.22 | -0.42% | 32,000 |
| Mar 12, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.49% | 8,000 |
| Mar 11, 2026 | 23.13 | 23.74 | 23.13 | 23.43 | 23.43 | 3.57% | 8,000 |
| Mar 10, 2026 | 22.48 | 22.63 | 22.38 | 22.63 | 22.63 | 0.56% | 40,000 |
| Mar 9, 2026 | 22.50 | 22.50 | 21.75 | 22.50 | 22.50 | 3.40% | 48,000 |
| Mar 6, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 4.99% | 20,000 |
| Mar 5, 2026 | 20.38 | 20.73 | 20.38 | 20.73 | 20.73 | -3.15% | 12,000 |
| Mar 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.89% | 4,000 |
| Mar 2, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.37% | 4,000 |
| Feb 27, 2026 | 22.50 | 22.75 | 22.50 | 22.58 | 22.58 | -1.28% | 16,000 |
| Feb 26, 2026 | 22.78 | 22.88 | 22.63 | 22.88 | 22.88 | 0.55% | 12,000 |
| Feb 25, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.66% | 4,000 |
| Feb 23, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.66% | 8,000 |
| Feb 20, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -3.09% | 4,000 |