NSE:DEVIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	30.99	31.60	30.15	31.29	31.29	3.40%	49,167
Jan 21, 2026	31.00	31.70	30.05	30.26	30.26	-4.21%	74,890
Jan 20, 2026	32.49	32.74	31.35	31.59	31.59	-2.89%	36,619
Jan 19, 2026	33.30	33.38	32.25	32.53	32.53	-2.46%	30,820
Jan 16, 2026	33.25	34.28	33.17	33.35	33.35	-0.74%	29,183
Jan 14, 2026	33.20	34.45	33.20	33.60	33.60	1.14%	41,580
Jan 13, 2026	33.91	34.94	32.65	33.22	33.22	-2.35%	98,835
Jan 12, 2026	33.91	36.00	32.31	34.02	34.02	0.80%	109,158
Jan 9, 2026	35.10	35.80	33.50	33.75	33.75	-4.93%	134,368
Jan 8, 2026	36.09	36.24	35.15	35.50	35.50	-1.63%	78,983
Jan 7, 2026	34.75	36.55	34.75	36.09	36.09	2.41%	300,431
Jan 6, 2026	34.98	36.65	34.46	35.24	35.24	1.26%	351,545
Jan 5, 2026	35.65	35.66	34.50	34.80	34.80	-2.38%	74,391
Jan 2, 2026	34.26	36.19	34.20	35.65	35.65	4.24%	214,054
Jan 1, 2026	33.01	36.40	32.75	34.20	34.20	6.11%	968,327
Dec 31, 2025	37.66	37.99	30.10	32.23	32.23	-13.98%	9,727,955
Dec 30, 2025	39.06	39.56	37.11	37.47	37.47	-3.58%	88,602
Dec 29, 2025	39.84	40.99	38.50	38.86	38.86	-2.46%	87,303
Dec 26, 2025	39.00	40.76	38.85	39.84	39.84	2.57%	174,811
Dec 24, 2025	40.90	42.19	38.41	38.84	38.84	-3.74%	269,102
Dec 23, 2025	38.12	42.18	38.00	40.35	40.35	3.65%	261,083
Dec 22, 2025	35.54	41.70	35.54	38.93	38.93	9.54%	426,029
Dec 19, 2025	34.50	35.93	34.50	35.54	35.54	2.48%	104,214
Dec 18, 2025	35.61	36.87	34.10	34.68	34.68	-2.61%	65,885
Dec 17, 2025	36.90	38.09	35.45	35.61	35.61	-3.47%	198,694
Dec 16, 2025	37.13	37.99	36.82	36.89	36.89	-0.65%	24,455
Dec 15, 2025	37.00	38.60	36.75	37.13	37.13	0.11%	46,525
Dec 12, 2025	37.51	38.78	37.01	37.09	37.09	-1.72%	51,053
Dec 11, 2025	38.90	38.90	37.63	37.74	37.74	0.35%	31,427
Dec 10, 2025	39.64	39.64	37.50	37.61	37.61	-1.23%	36,158
Dec 9, 2025	39.99	39.99	37.36	38.08	38.08	-0.31%	50,135
Dec 8, 2025	39.10	39.91	37.86	38.20	38.20	-2.63%	40,800
Dec 5, 2025	39.59	40.43	39.20	39.23	39.23	-1.08%	32,117
Dec 4, 2025	40.05	40.50	39.11	39.66	39.66	-0.85%	36,722
Dec 3, 2025	40.30	40.50	40.00	40.00	40.00	-0.35%	41,418
Dec 2, 2025	40.75	40.75	40.00	40.14	40.14	0.35%	26,341
Dec 1, 2025	40.33	40.80	40.00	40.00	40.00	-0.32%	35,260
Nov 28, 2025	40.02	40.60	40.02	40.13	40.13	0.05%	26,315
Nov 27, 2025	40.30	40.83	40.02	40.11	40.11	-0.10%	29,194
Nov 26, 2025	40.50	40.88	40.05	40.15	40.15	0.02%	40,273
Nov 25, 2025	40.74	40.98	40.00	40.14	40.14	-0.20%	39,904
Nov 24, 2025	42.00	42.50	40.00	40.22	40.22	-3.64%	90,652
Nov 21, 2025	43.15	44.00	41.32	41.74	41.74	-2.27%	106,685
Nov 20, 2025	40.97	44.00	40.25	42.71	42.71	4.20%	235,926
Nov 19, 2025	41.50	42.04	40.66	40.99	40.99	1.31%	31,680
Nov 18, 2025	41.00	41.00	40.30	40.46	40.46	0.42%	50,588
Nov 17, 2025	41.00	42.00	40.00	40.29	40.29	-2.37%	91,816
Nov 14, 2025	41.50	42.39	41.06	41.27	41.27	-1.36%	31,883
Nov 13, 2025	42.42	43.13	41.50	41.84	41.84	0.97%	129,862
Nov 12, 2025	42.00	42.49	41.00	41.44	41.44	-0.43%	82,064