Dev Labtech Venture Limited (BOM:543848)
India · Delayed Price · Currency is INR 124.45
-0.05 (-0.04%)
At close: May 13, 2026
Dev Labtech Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 125.70 | 125.70 | 124.45 | 124.45 | 124.45 | -0.04% | 10,000 |
| May 12, 2026 | 122.30 | 124.50 | 122.05 | 124.50 | 124.50 | - | 21,000 |
| May 11, 2026 | 124.50 | 124.70 | 124.50 | 124.50 | 124.50 | 0.16% | 8,000 |
| May 8, 2026 | 119.50 | 124.30 | 119.50 | 124.30 | 124.30 | 1.97% | 22,000 |
| May 7, 2026 | 123.90 | 124.00 | 119.00 | 121.90 | 121.90 | 2.44% | 55,000 |
| May 6, 2026 | 114.95 | 119.00 | 114.95 | 119.00 | 119.00 | 3.52% | 15,000 |
| May 5, 2026 | 113.00 | 114.95 | 113.00 | 114.95 | 114.95 | 3.89% | 3,000 |
| May 4, 2026 | 102.60 | 111.00 | 102.60 | 110.65 | 110.65 | 3.90% | 8,000 |
| Apr 30, 2026 | 100.50 | 107.10 | 100.00 | 106.50 | 106.50 | 4.41% | 12,000 |
| Apr 29, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -2.86% | 3,000 |
| Apr 28, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 2,000 |
| Apr 27, 2026 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.97% | 2,000 |
| Apr 24, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 3.00% | 1,000 |
| Apr 23, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -3.85% | 5,000 |
| Apr 22, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 4.01% | 2,000 |
| Apr 21, 2026 | 95.49 | 99.99 | 95.00 | 99.99 | 99.99 | 4.70% | 3,000 |
| Apr 20, 2026 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | 4.37% | 2,000 |
| Apr 17, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | 1,000 |
| Apr 15, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | 1,000 |
| Apr 10, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 4.79% | 1,000 |
| Apr 6, 2026 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | -4.44% | 1,000 |
| Apr 1, 2026 | 94.00 | 94.00 | 89.75 | 89.88 | 89.88 | -3.95% | 3,000 |
| Mar 30, 2026 | 94.20 | 94.20 | 92.00 | 93.58 | 93.58 | 3.98% | 14,000 |
| Mar 25, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.93% | 1,000 |
| Mar 23, 2026 | 93.10 | 94.50 | 92.86 | 93.68 | 93.68 | -3.22% | 6,000 |
| Mar 20, 2026 | 93.60 | 96.80 | 93.60 | 96.80 | 96.80 | -0.20% | 4,000 |
| Mar 19, 2026 | 90.00 | 96.99 | 90.00 | 96.99 | 96.99 | 4.85% | 2,000 |
| Mar 17, 2026 | 90.00 | 92.50 | 89.71 | 92.50 | 92.50 | -0.41% | 3,000 |
| Mar 16, 2026 | 92.50 | 93.00 | 90.00 | 92.88 | 92.88 | -0.42% | 8,000 |
| Mar 12, 2026 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | -0.49% | 2,000 |
| Mar 11, 2026 | 92.50 | 94.95 | 92.50 | 93.73 | 93.73 | 3.57% | 2,000 |
| Mar 10, 2026 | 89.90 | 90.50 | 89.50 | 90.50 | 90.50 | 0.56% | 10,000 |
| Mar 9, 2026 | 90.00 | 90.00 | 87.00 | 90.00 | 90.00 | 3.40% | 12,000 |
| Mar 6, 2026 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 4.99% | 5,000 |
| 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 |