NSE:DEVIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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