Dev Information Technology Limited (NSE:DEVIT)
India · Delayed Price · Currency is INR 22.22
-0.37 (-1.64%)
Sep 25, 2026, 3:29 PM IST
NSE:DEVIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 25.60 | 26.50 | 25.27 | 25.41 | 25.30 | -0.08% | 33,671 |
| Aug 24, 2026 | 25.10 | 27.70 | 25.10 | 25.43 | 25.32 | 2.13% | 90,375 |
| Aug 21, 2026 | 24.80 | 25.40 | 24.40 | 24.90 | 24.79 | 0.97% | 26,511 |
| Aug 20, 2026 | 25.04 | 26.50 | 24.00 | 24.66 | 24.55 | -1.24% | 96,886 |
| Aug 19, 2026 | 25.70 | 25.88 | 24.35 | 24.97 | 24.86 | -1.11% | 31,585 |
| Aug 18, 2026 | 25.80 | 26.30 | 25.21 | 25.25 | 25.14 | -2.96% | 54,428 |
| Aug 17, 2026 | 25.90 | 27.00 | 25.80 | 26.02 | 25.91 | -0.27% | 15,664 |
| Aug 14, 2026 | 26.35 | 27.80 | 25.88 | 26.09 | 25.98 | -2.94% | 82,509 |
| Aug 13, 2026 | 27.01 | 27.40 | 26.50 | 26.88 | 26.76 | -0.96% | 13,044 |
| Aug 12, 2026 | 27.20 | 27.72 | 26.80 | 27.14 | 27.02 | 0.18% | 14,615 |
| Aug 11, 2026 | 26.99 | 28.49 | 26.51 | 27.09 | 26.97 | 1.46% | 37,361 |
| Aug 10, 2026 | 27.30 | 27.30 | 26.60 | 26.70 | 26.58 | -0.78% | 21,381 |
| Aug 7, 2026 | 27.10 | 27.60 | 26.90 | 26.91 | 26.79 | -0.55% | 25,952 |
| Aug 6, 2026 | 27.01 | 27.55 | 27.01 | 27.06 | 26.94 | -0.26% | 17,498 |
| Aug 5, 2026 | 27.15 | 27.99 | 27.00 | 27.13 | 27.01 | -1.24% | 21,414 |
| Aug 4, 2026 | 27.01 | 29.20 | 26.40 | 27.47 | 27.35 | 1.29% | 65,977 |
| Aug 3, 2026 | 27.30 | 27.49 | 26.81 | 27.12 | 27.00 | 0.33% | 27,764 |
| Jul 31, 2026 | 26.00 | 27.39 | 26.00 | 27.03 | 26.91 | 2.62% | 45,594 |
| Jul 30, 2026 | 27.03 | 27.48 | 25.55 | 26.34 | 26.23 | -3.83% | 100,119 |
| Jul 29, 2026 | 27.69 | 28.60 | 27.00 | 27.39 | 27.27 | -1.37% | 64,854 |
| Jul 28, 2026 | 26.40 | 30.00 | 26.40 | 27.77 | 27.65 | 6.48% | 786,354 |
| Jul 27, 2026 | 26.00 | 26.80 | 26.00 | 26.08 | 25.97 | 0.04% | 21,903 |
| Jul 24, 2026 | 25.77 | 26.18 | 25.77 | 26.07 | 25.96 | 0.12% | 19,467 |
| Jul 23, 2026 | 26.70 | 27.09 | 25.70 | 26.04 | 25.93 | -2.47% | 20,239 |
| Jul 22, 2026 | 26.99 | 27.29 | 26.50 | 26.70 | 26.58 | -0.30% | 17,235 |
| Jul 21, 2026 | 26.60 | 28.00 | 26.50 | 26.78 | 26.66 | -0.63% | 19,878 |
| Jul 20, 2026 | 27.49 | 27.59 | 26.50 | 26.95 | 26.83 | -1.14% | 25,349 |
| Jul 17, 2026 | 28.42 | 28.52 | 27.10 | 27.26 | 27.14 | -4.05% | 33,634 |