Devson Catalyst Limited (BOM:544823)
India · Delayed Price · Currency is INR 276.75
+15.55 (5.95%)
At close: Aug 18, 2026
Devson Catalyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 232.35 | 257.00 | 230.00 | 252.55 | 252.55 | 6.72% | 212,400 |
| Aug 10, 2026 | 236.00 | 239.80 | 236.00 | 236.65 | 236.65 | -2.09% | 50,400 |
| Aug 7, 2026 | 248.95 | 248.95 | 238.55 | 241.70 | 241.70 | -1.31% | 42,000 |
| Aug 6, 2026 | 243.10 | 247.00 | 235.00 | 244.90 | 244.90 | 0.74% | 112,800 |
| Aug 5, 2026 | 222.00 | 248.60 | 222.00 | 243.10 | 243.10 | 6.04% | 274,800 |
| Aug 4, 2026 | 235.00 | 237.95 | 223.00 | 229.25 | 229.25 | -1.50% | 90,000 |
| Aug 3, 2026 | 234.20 | 235.00 | 223.05 | 232.75 | 232.75 | 2.11% | 151,200 |
| Jul 31, 2026 | 215.00 | 236.90 | 215.00 | 227.95 | 227.95 | 8.70% | 342,000 |
| Jul 30, 2026 | 206.00 | 215.00 | 200.00 | 209.70 | 209.70 | 2.69% | 356,400 |
| Jul 29, 2026 | 211.60 | 211.60 | 203.20 | 204.20 | 204.20 | -2.76% | 96,000 |
| Jul 28, 2026 | 207.00 | 214.95 | 201.45 | 210.00 | 210.00 | -0.83% | 70,800 |
| Jul 27, 2026 | 222.50 | 225.90 | 211.40 | 211.75 | 211.75 | -4.83% | 84,000 |
| Jul 24, 2026 | 222.00 | 226.00 | 213.05 | 222.50 | 222.50 | -0.34% | 124,800 |
| Jul 23, 2026 | 219.00 | 223.25 | 218.00 | 223.25 | 223.25 | 4.98% | 288,000 |
| Jul 22, 2026 | 199.50 | 212.65 | 199.00 | 212.65 | 212.65 | 4.99% | 159,600 |
| Jul 21, 2026 | 208.20 | 215.00 | 198.20 | 202.55 | 202.55 | -2.90% | 204,000 |
| Jul 20, 2026 | 227.00 | 227.00 | 206.10 | 208.60 | 208.60 | -3.52% | 542,400 |
| Jul 17, 2026 | 210.00 | 216.20 | 210.00 | 216.20 | 216.20 | 4.98% | 391,200 |