Dev Information Technology Limited (NSE:DEVIT)
India · Delayed Price · Currency is INR 29.32
+0.70 (2.45%)
May 25, 2026, 3:29 PM IST
NSE:DEVIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 28.77 | 30.34 | 28.77 | 29.32 | 29.32 | 2.45% | 19,688 |
| May 22, 2026 | 29.84 | 29.98 | 28.11 | 28.62 | 28.62 | -4.09% | 58,004 |
| May 21, 2026 | 30.00 | 31.00 | 29.52 | 29.84 | 29.84 | 2.05% | 38,269 |
| May 20, 2026 | 28.80 | 29.50 | 28.62 | 29.24 | 29.24 | 0.58% | 15,299 |
| May 19, 2026 | 27.50 | 29.50 | 27.50 | 29.07 | 29.07 | 4.91% | 61,298 |
| May 18, 2026 | 28.79 | 28.79 | 27.30 | 27.71 | 27.71 | -3.62% | 42,202 |
| May 15, 2026 | 28.39 | 29.39 | 28.04 | 28.75 | 28.75 | 0.59% | 19,469 |
| May 14, 2026 | 30.15 | 30.24 | 28.20 | 28.58 | 28.58 | -3.80% | 91,999 |
| May 13, 2026 | 28.86 | 31.00 | 28.46 | 29.71 | 29.71 | 4.03% | 131,032 |
| May 12, 2026 | 30.30 | 30.30 | 28.11 | 28.56 | 28.56 | -5.62% | 48,462 |
| May 11, 2026 | 30.62 | 31.28 | 30.00 | 30.26 | 30.26 | -1.24% | 83,907 |
| May 8, 2026 | 30.71 | 31.48 | 30.50 | 30.64 | 30.64 | -1.10% | 85,654 |
| May 7, 2026 | 31.50 | 32.41 | 30.50 | 30.98 | 30.98 | -0.42% | 150,835 |
| May 6, 2026 | 30.65 | 31.98 | 30.50 | 31.11 | 31.11 | -0.48% | 41,804 |
| May 5, 2026 | 31.49 | 31.84 | 30.81 | 31.26 | 31.26 | -0.54% | 56,891 |
| 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 |