Devson Catalyst Limited (BOM:544823)
India · Delayed Price · Currency is INR 337.50
+1.95 (0.58%)
At close: Oct 1, 2026
Devson Catalyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |