NSE:DEVIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	21.00	21.00	20.05	20.74	20.74	-0.19%	18,606
Nov 5, 2026	19.01	21.25	19.01	20.78	20.78	8.51%	66,479
Nov 4, 2026	18.55	19.50	18.16	19.15	19.15	3.96%	34,020
Nov 3, 2026	18.75	19.00	18.30	18.42	18.42	-1.29%	15,449
Nov 2, 2026	18.40	18.99	17.90	18.66	18.66	2.75%	11,280
Oct 30, 2026	18.55	18.55	18.00	18.16	18.16	-1.63%	28,288
Oct 29, 2026	18.50	18.75	18.00	18.46	18.46	4.53%	20,135
Oct 28, 2026	18.45	18.45	17.47	17.66	17.66	-3.13%	20,403
Oct 27, 2026	17.56	18.45	17.55	18.23	18.23	3.93%	18,732
Oct 26, 2026	17.70	18.30	17.05	17.54	17.54	-2.45%	23,681
Oct 23, 2026	18.80	18.80	17.51	17.98	17.98	-3.95%	44,548
Oct 22, 2026	19.19	19.22	18.11	18.72	18.72	-0.64%	19,904
Oct 21, 2026	19.99	20.02	18.30	18.84	18.84	-4.99%	36,249
Oct 19, 2026	19.90	20.50	19.12	19.83	19.83	0.86%	19,102
Oct 16, 2026	19.51	19.95	19.41	19.66	19.66	0.31%	11,127
Oct 15, 2026	19.49	19.80	18.20	19.60	19.60	0.98%	47,690
Oct 14, 2026	19.45	19.79	18.51	19.41	19.41	-0.21%	47,874
Oct 13, 2026	19.55	19.99	19.06	19.45	19.45	-0.41%	14,976
Oct 12, 2026	20.00	20.00	19.40	19.53	19.53	0.72%	17,393
Oct 9, 2026	19.30	21.00	18.61	19.39	19.39	-0.41%	112,812
Oct 8, 2026	19.52	20.55	19.11	19.47	19.47	-2.45%	98,244
Oct 7, 2026	21.40	21.69	19.26	19.96	19.96	-6.55%	154,703
Oct 6, 2026	20.90	22.49	20.40	21.36	21.36	4.09%	42,921
Oct 5, 2026	21.10	21.90	20.50	20.52	20.52	-1.11%	19,078
Oct 1, 2026	21.80	22.45	20.49	20.75	20.75	-5.08%	85,533
Sep 30, 2026	21.60	22.50	21.06	21.86	21.86	1.25%	72,158
Sep 29, 2026	21.99	22.00	21.21	21.59	21.59	-2.57%	28,270
Sep 28, 2026	22.28	22.55	21.30	22.16	22.16	-0.54%	30,950
Sep 25, 2026	22.61	23.40	21.60	22.28	22.28	-1.37%	52,336
Sep 24, 2026	23.71	23.71	22.25	22.59	22.59	-2.80%	101,583
Sep 23, 2026	23.12	23.99	22.79	23.24	23.24	0.96%	24,914
Sep 22, 2026	23.35	23.99	22.80	23.12	23.02	-0.13%	30,918
Sep 21, 2026	23.05	23.49	23.00	23.15	23.05	0.09%	13,344
Sep 18, 2026	23.31	23.90	23.05	23.13	23.03	-1.28%	15,846
Sep 17, 2026	23.60	24.25	23.34	23.43	23.33	0.39%	7,652
Sep 16, 2026	23.36	24.70	23.10	23.34	23.24	-1.93%	23,973
Sep 15, 2026	24.35	24.35	23.55	23.80	23.70	-1.57%	25,147
Sep 11, 2026	24.75	25.00	23.82	24.18	24.08	0.88%	37,864
Sep 10, 2026	23.91	24.75	23.80	23.97	23.87	0.29%	75,383
Sep 9, 2026	23.99	24.80	23.60	23.90	23.80	-0.38%	27,608
Sep 8, 2026	24.39	24.39	23.90	23.99	23.89	-1.15%	36,964
Sep 7, 2026	24.12	25.00	24.05	24.27	24.17	0.25%	60,754
Sep 4, 2026	24.90	25.50	23.61	24.21	24.11	-1.26%	69,859
Sep 3, 2026	24.99	24.99	24.45	24.52	24.41	-0.49%	16,846
Sep 2, 2026	24.61	25.09	24.60	24.64	24.53	-1.52%	12,989
Sep 1, 2026	24.83	25.55	24.30	25.02	24.91	1.75%	21,329
Aug 31, 2026	24.51	25.60	24.25	24.59	24.48	-1.28%	24,346
Aug 28, 2026	24.99	25.40	24.75	24.91	24.80	0.20%	25,314
Aug 27, 2026	25.49	25.61	24.52	24.86	24.75	-2.36%	34,292
Aug 26, 2026	25.49	26.00	25.20	25.46	25.35	0.20%	26,298