Devson Catalyst Limited (BOM:544823)
India · Delayed Price · Currency is INR 333.85
-16.55 (-4.72%)
At close: Oct 23, 2026
Devson Catalyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 347.10 | 347.10 | 332.90 | 333.85 | 333.85 | -4.72% | 52,800 |
| Oct 22, 2026 | 340.10 | 369.80 | 340.10 | 350.40 | 350.40 | -1.59% | 21,600 |
| Oct 21, 2026 | 372.00 | 372.00 | 353.40 | 356.05 | 356.05 | -4.29% | 94,800 |
| Oct 19, 2026 | 360.00 | 380.00 | 360.00 | 372.00 | 372.00 | 0.54% | 10,800 |
| Oct 16, 2026 | 372.00 | 375.95 | 370.00 | 370.00 | 370.00 | -0.79% | 51,600 |
| Oct 15, 2026 | 372.15 | 378.00 | 364.00 | 372.95 | 372.95 | -2.56% | 90,000 |
| Oct 14, 2026 | 387.50 | 401.00 | 380.00 | 382.75 | 382.75 | -4.31% | 90,000 |
| Oct 13, 2026 | 422.95 | 422.95 | 397.00 | 400.00 | 400.00 | -1.33% | 38,400 |
| Oct 12, 2026 | 388.35 | 407.75 | 386.50 | 405.40 | 405.40 | 4.39% | 18,000 |
| Oct 9, 2026 | 371.25 | 389.00 | 360.00 | 388.35 | 388.35 | 4.28% | 26,400 |
| Oct 8, 2026 | 389.90 | 399.00 | 371.25 | 372.40 | 372.40 | -4.67% | 42,000 |
| Oct 7, 2026 | 390.00 | 390.65 | 380.00 | 390.65 | 390.65 | 5.00% | 72,000 |
| Oct 6, 2026 | 371.90 | 372.05 | 365.20 | 372.05 | 372.05 | 5.00% | 69,600 |
| Oct 5, 2026 | 344.00 | 354.35 | 339.00 | 354.35 | 354.35 | 4.99% | 51,600 |
| Oct 1, 2026 | 339.40 | 348.00 | 321.50 | 337.50 | 337.50 | 0.58% | 48,000 |
| Sep 30, 2026 | 321.00 | 335.55 | 321.00 | 335.55 | 335.55 | 4.99% | 31,200 |
| Sep 29, 2026 | 318.05 | 325.00 | 318.00 | 319.60 | 319.60 | -1.05% | 44,400 |
| Sep 28, 2026 | 328.40 | 334.85 | 322.20 | 323.00 | 323.00 | -1.64% | 45,600 |
| Sep 25, 2026 | 322.50 | 334.00 | 315.00 | 328.40 | 328.40 | 2.95% | 42,000 |
| Sep 24, 2026 | 319.95 | 327.00 | 312.00 | 319.00 | 319.00 | -0.11% | 72,000 |
| Sep 23, 2026 | 318.00 | 325.95 | 316.25 | 319.35 | 319.35 | -3.07% | 61,200 |
| Sep 22, 2026 | 325.00 | 335.00 | 316.00 | 329.45 | 329.45 | 1.37% | 50,400 |
| Sep 21, 2026 | 339.95 | 339.95 | 324.25 | 325.00 | 325.00 | -2.24% | 16,800 |
| Sep 18, 2026 | 330.00 | 336.00 | 326.00 | 332.45 | 332.45 | 0.53% | 33,600 |
| Sep 17, 2026 | 347.00 | 347.00 | 330.00 | 330.70 | 330.70 | -4.72% | 31,200 |
| Sep 16, 2026 | 330.00 | 347.10 | 314.10 | 347.10 | 347.10 | 4.99% | 79,200 |
| Sep 15, 2026 | 348.00 | 353.00 | 330.60 | 330.60 | 330.60 | -5.00% | 61,200 |
| Sep 11, 2026 | 340.00 | 349.00 | 338.20 | 348.00 | 348.00 | -0.85% | 37,200 |
| Sep 10, 2026 | 348.00 | 352.95 | 333.05 | 351.00 | 351.00 | -0.35% | 66,000 |
| Sep 9, 2026 | 342.95 | 363.35 | 336.00 | 352.25 | 352.25 | 0.46% | 75,600 |
| Sep 8, 2026 | 332.25 | 353.95 | 325.00 | 350.65 | 350.65 | 5.54% | 56,400 |
| Sep 7, 2026 | 326.50 | 351.00 | 316.15 | 332.25 | 332.25 | 5.23% | 168,000 |
| Sep 4, 2026 | 285.60 | 324.00 | 285.00 | 315.75 | 315.75 | 11.79% | 153,600 |
| Sep 3, 2026 | 270.00 | 294.80 | 269.00 | 282.45 | 282.45 | 4.61% | 116,400 |
| Sep 2, 2026 | 265.00 | 270.00 | 256.75 | 270.00 | 270.00 | 0.50% | 49,200 |
| Sep 1, 2026 | 264.95 | 269.00 | 258.20 | 268.65 | 268.65 | 3.71% | 27,600 |
| Aug 31, 2026 | 272.95 | 272.95 | 258.15 | 259.05 | 259.05 | -3.29% | 21,600 |
| Aug 28, 2026 | 268.35 | 279.40 | 265.10 | 267.85 | 267.85 | -0.32% | 32,400 |
| Aug 27, 2026 | 248.00 | 273.00 | 248.00 | 268.70 | 268.70 | 6.71% | 112,800 |
| Aug 26, 2026 | 262.00 | 262.00 | 250.00 | 251.80 | 251.80 | -3.10% | 32,400 |
| Aug 25, 2026 | 265.00 | 265.00 | 254.40 | 259.85 | 259.85 | -1.87% | 55,200 |
| Aug 24, 2026 | 270.00 | 270.00 | 255.00 | 264.80 | 264.80 | -2.68% | 138,000 |
| Aug 21, 2026 | 283.00 | 283.00 | 271.05 | 272.10 | 272.10 | -1.96% | 48,000 |
| Aug 20, 2026 | 275.00 | 284.90 | 271.60 | 277.55 | 277.55 | 1.18% | 68,400 |
| Aug 19, 2026 | 276.75 | 280.95 | 267.40 | 274.30 | 274.30 | -0.89% | 117,600 |
| Aug 18, 2026 | 267.95 | 278.90 | 267.95 | 276.75 | 276.75 | 5.95% | 164,400 |
| Aug 17, 2026 | 252.30 | 271.90 | 252.30 | 261.20 | 261.20 | 5.03% | 178,800 |
| Aug 14, 2026 | 241.40 | 263.00 | 239.00 | 248.70 | 248.70 | 3.02% | 165,600 |
| Aug 13, 2026 | 247.00 | 247.00 | 232.20 | 241.40 | 241.40 | -0.56% | 105,600 |
| Aug 12, 2026 | 241.00 | 252.95 | 241.00 | 242.75 | 242.75 | -3.88% | 49,200 |