Dev Information Technology Limited (NSE:DEVIT)
India · Delayed Price · Currency is INR 31.26
-0.17 (-0.54%)
May 5, 2026, 3:29 PM IST
NSE:DEVIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 31.49 | 31.84 | 30.81 | 31.09 | - | -1.08% | 53,355 |
| May 4, 2026 | 30.80 | 33.00 | 30.50 | 31.43 | 31.43 | 0.93% | 77,217 |
| Apr 30, 2026 | 32.60 | 32.60 | 30.99 | 31.14 | 31.14 | -3.35% | 65,905 |
| Apr 29, 2026 | 32.05 | 33.08 | 32.00 | 32.22 | 32.22 | 0.06% | 33,373 |
| Apr 28, 2026 | 33.90 | 34.22 | 32.04 | 32.20 | 32.20 | -3.88% | 132,508 |
| Apr 27, 2026 | 33.00 | 34.80 | 33.00 | 33.50 | 33.50 | -0.50% | 71,044 |
| Apr 24, 2026 | 35.00 | 36.15 | 33.23 | 33.67 | 33.67 | -2.15% | 143,804 |
| Apr 23, 2026 | 32.99 | 37.45 | 31.51 | 34.41 | 34.41 | 5.04% | 691,788 |
| Apr 22, 2026 | 29.74 | 33.40 | 29.63 | 32.76 | 32.76 | 10.15% | 362,590 |
| Apr 21, 2026 | 30.60 | 30.99 | 29.00 | 29.74 | 29.74 | -2.59% | 71,471 |
| Apr 20, 2026 | 30.49 | 31.99 | 29.61 | 30.53 | 30.53 | 0.39% | 65,692 |
| Apr 17, 2026 | 30.05 | 31.13 | 30.00 | 30.41 | 30.41 | 0.86% | 63,988 |
| Apr 16, 2026 | 29.99 | 30.74 | 29.71 | 30.15 | 30.15 | 0.53% | 33,237 |
| Apr 15, 2026 | 30.79 | 31.55 | 28.50 | 29.99 | 29.99 | -0.83% | 127,981 |
| Apr 13, 2026 | 32.00 | 33.00 | 30.00 | 30.24 | 30.24 | -3.69% | 103,715 |
| Apr 10, 2026 | 30.20 | 33.51 | 29.93 | 31.40 | 31.40 | 7.06% | 358,796 |
| Apr 9, 2026 | 27.49 | 29.68 | 27.00 | 29.33 | 29.33 | 6.81% | 140,679 |
| Apr 8, 2026 | 26.80 | 27.95 | 26.07 | 27.46 | 27.46 | 5.05% | 48,696 |
| Apr 7, 2026 | 25.11 | 26.40 | 25.10 | 26.14 | 26.14 | 2.43% | 24,905 |
| Apr 6, 2026 | 25.02 | 26.20 | 25.02 | 25.52 | 25.52 | -0.89% | 43,524 |
| Apr 2, 2026 | 25.75 | 25.99 | 23.00 | 25.75 | 25.75 | - | 37,259 |
| Apr 1, 2026 | 25.00 | 25.98 | 24.19 | 25.75 | 25.75 | 10.85% | 41,644 |
| Mar 30, 2026 | 24.30 | 26.04 | 23.03 | 23.23 | 23.23 | -7.60% | 138,363 |
| Mar 27, 2026 | 26.22 | 27.48 | 24.40 | 25.14 | 25.14 | -5.74% | 157,140 |
| 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 |