Dev Information Technology Limited (NSE:DEVIT)
India · Delayed Price · Currency is INR 26.67
+0.91 (3.53%)
At close: Mar 25, 2026
NSE:DEVIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 26.99 | 28.10 | 25.26 | 26.67 | 26.67 | 3.53% | 275,474 |
| Mar 24, 2026 | 27.00 | 27.19 | 25.15 | 25.76 | 25.76 | 1.98% | 48,509 |
| Mar 23, 2026 | 27.58 | 27.58 | 25.00 | 25.26 | 25.26 | -8.41% | 147,633 |
| Mar 20, 2026 | 28.50 | 28.88 | 27.13 | 27.58 | 27.58 | -0.86% | 48,462 |
| Mar 19, 2026 | 28.99 | 29.00 | 26.55 | 27.82 | 27.82 | -4.40% | 100,663 |
| Mar 18, 2026 | 29.90 | 30.95 | 28.50 | 29.10 | 29.10 | 1.29% | 138,005 |
| Mar 17, 2026 | 25.51 | 28.90 | 24.25 | 28.73 | 28.73 | 11.57% | 848,615 |
| Mar 16, 2026 | 24.49 | 26.34 | 24.00 | 25.75 | 25.75 | 5.27% | 128,839 |
| Mar 13, 2026 | 25.85 | 25.94 | 24.00 | 24.46 | 24.46 | -4.97% | 95,909 |
| Mar 12, 2026 | 26.50 | 26.50 | 25.50 | 25.74 | 25.74 | -3.38% | 80,141 |
| Mar 11, 2026 | 27.51 | 28.80 | 26.00 | 26.64 | 26.64 | -1.70% | 185,551 |
| Mar 10, 2026 | 26.74 | 28.35 | 25.51 | 27.10 | 27.10 | 0.86% | 101,981 |
| Mar 9, 2026 | 25.99 | 27.40 | 24.50 | 26.87 | 26.87 | 3.55% | 151,684 |
| Mar 6, 2026 | 26.97 | 28.94 | 25.70 | 25.95 | 25.95 | -0.88% | 336,848 |
| Mar 5, 2026 | 28.20 | 29.00 | 25.91 | 26.18 | 26.18 | -4.49% | 1,290,904 |
| Mar 4, 2026 | 24.48 | 27.92 | 24.47 | 27.41 | 27.41 | 13.83% | 811,657 |
| Mar 2, 2026 | 22.75 | 26.00 | 22.25 | 24.08 | 24.08 | 3.75% | 5,495,249 |
| Feb 27, 2026 | 23.00 | 23.50 | 22.80 | 23.21 | 23.21 | -0.30% | 71,400 |
| Feb 26, 2026 | 22.99 | 23.50 | 22.99 | 23.28 | 23.28 | 1.84% | 127,389 |
| Feb 25, 2026 | 23.79 | 24.00 | 22.70 | 22.86 | 22.86 | -3.95% | 108,282 |
| Feb 24, 2026 | 25.23 | 25.23 | 23.66 | 23.80 | 23.80 | -5.67% | 94,346 |
| Feb 23, 2026 | 25.70 | 26.59 | 24.86 | 25.23 | 25.23 | -3.33% | 201,056 |
| Feb 20, 2026 | 26.15 | 26.93 | 25.90 | 26.10 | 26.10 | -0.19% | 47,211 |
| Feb 19, 2026 | 27.49 | 27.49 | 26.01 | 26.15 | 26.15 | -1.51% | 43,987 |
| Feb 18, 2026 | 27.79 | 27.80 | 26.49 | 26.55 | 26.55 | -3.38% | 89,509 |
| Feb 17, 2026 | 27.72 | 28.34 | 27.16 | 27.48 | 27.48 | -0.40% | 42,888 |
| Feb 16, 2026 | 28.90 | 29.06 | 26.81 | 27.59 | 27.59 | -1.67% | 83,276 |
| Feb 13, 2026 | 29.30 | 29.30 | 27.90 | 28.06 | 28.06 | -4.23% | 138,157 |
| Feb 12, 2026 | 29.51 | 30.45 | 29.26 | 29.30 | 29.30 | -1.68% | 71,511 |
| Feb 11, 2026 | 32.00 | 32.00 | 29.15 | 29.80 | 29.80 | -8.92% | 348,407 |
| Feb 10, 2026 | 31.70 | 33.56 | 31.70 | 32.72 | 32.72 | 0.68% | 129,575 |
| Feb 9, 2026 | 31.15 | 36.49 | 31.01 | 32.50 | 32.50 | 4.33% | 266,610 |
| Feb 6, 2026 | 31.48 | 32.00 | 30.51 | 31.15 | 31.15 | 0.48% | 82,370 |
| Feb 5, 2026 | 31.01 | 31.99 | 30.61 | 31.00 | 31.00 | -1.46% | 26,123 |
| Feb 4, 2026 | 31.20 | 31.80 | 31.02 | 31.46 | 31.46 | 2.01% | 35,124 |
| Feb 3, 2026 | 31.80 | 33.30 | 30.50 | 30.84 | 30.84 | 1.15% | 266,721 |
| Feb 2, 2026 | 30.89 | 31.62 | 30.12 | 30.49 | 30.49 | -0.55% | 26,406 |
| Feb 1, 2026 | 30.71 | 31.80 | 30.00 | 30.66 | 30.66 | -0.16% | 37,634 |
| Jan 30, 2026 | 30.81 | 31.68 | 30.27 | 30.71 | 30.71 | -1.29% | 30,315 |
| Jan 29, 2026 | 31.55 | 31.83 | 30.80 | 31.11 | 31.11 | -1.39% | 34,493 |
| Jan 28, 2026 | 31.60 | 32.00 | 30.91 | 31.55 | 31.55 | 1.12% | 38,911 |
| Jan 27, 2026 | 30.11 | 32.00 | 30.00 | 31.20 | 31.20 | 3.11% | 48,669 |
| Jan 23, 2026 | 31.99 | 33.50 | 30.00 | 30.26 | 30.26 | -3.29% | 114,664 |
| 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 |