NSE:DEVIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	27.99	28.20	26.90	27.26	27.26	-0.66%	45,887
Jun 11, 2026	27.25	28.35	27.25	27.44	27.44	-1.61%	27,537
Jun 10, 2026	28.89	28.89	27.50	27.89	27.89	-2.65%	31,792
Jun 9, 2026	26.82	28.90	26.82	28.65	28.65	6.86%	65,085
Jun 8, 2026	28.46	28.46	26.21	26.81	26.81	-5.80%	69,686
Jun 5, 2026	28.49	28.98	28.21	28.46	28.46	-0.32%	23,682
Jun 4, 2026	28.49	28.99	28.17	28.55	28.55	-0.24%	44,795
Jun 3, 2026	29.50	29.50	28.01	28.62	28.62	-0.87%	52,402
Jun 2, 2026	28.51	29.30	28.21	28.87	28.87	-0.62%	30,705
Jun 1, 2026	28.10	29.30	27.66	29.05	29.05	3.64%	52,912
May 29, 2026	30.50	31.30	27.60	28.03	28.03	-3.71%	264,089
May 27, 2026	28.80	29.75	28.80	29.11	29.11	0.10%	15,256
May 26, 2026	29.99	30.10	28.71	29.08	29.08	-0.82%	24,400
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