Dev Labtech Venture Limited (BOM:543848)
India · Delayed Price · Currency is INR 22.58
+0.98 (4.54%)
At close: Jun 22, 2026
Dev Labtech Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |