Dev Information Technology Limited - DEVIT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	47.8	44.75	44.75	48.18	44.5	231,375
August 21, 2025	47.12	48.41	48.41	50.89	47.12	372,136
August 20, 2025	46.2	47.12	47.12	47.48	45.8	742,400
August 19, 2025	45.96	45.72	45.72	46.08	44.8	322,863
August 18, 2025	45.58	45.28	45.28	45.99	44.68	260,663
August 14, 2025	44.86	44.08	44.08	44.9	43.94	196,938
August 13, 2025	44.4	44.53	44.53	45.96	43.97	676,913
August 12, 2025	43.86	43.7	43.7	44.77	43.61	251,780
August 11, 2025	44.68	43.85	43.85	44.68	43.6	248,618
August 08, 2025	45.2	43.72	43.72	45.2	43.26	207,863
August 07, 2025	44.4	43.52	43.52	44.8	43.21	268,668
August 06, 2025	46.27	44.37	44.37	46.27	44	140,425
August 05, 2025	44.4	44.71	44.71	45.36	44.4	146,850
August 04, 2025	44.24	44.76	44.76	45.2	43.92	148,375
August 01, 2025	44.72	44.01	44.01	45.59	43.8	269,930
July 31, 2025	44.22	44.68	44.68	45.13	44	154,900
July 30, 2025	45.34	45.13	45.13	46	44.8	173,613
July 29, 2025	45.82	45.08	45.08	45.82	44.79	249,713
July 28, 2025	47.6	45.82	45.82	47.64	45.64	351,138
July 25, 2025	46.8	45.76	45.76	47.16	44.5	341,205
July 24, 2025	46.8	46.11	46.11	47.64	45.96	285,438
July 23, 2025	47.89	46.43	46.43	48.11	46.25	363,568
July 22, 2025	45.76	47.65	47.65	48.4	45.4	1.35M
July 21, 2025	45.25	45.27	45.27	45.76	44.52	99,563
July 18, 2025	46.28	44.66	44.66	46.28	44.4	65,275
July 17, 2025	46.32	45.41	45.41	46.32	45.28	69,388
July 16, 2025	46	45.57	45.57	46	45.16	79,345
July 15, 2025	45.8	45.36	45.36	46	44.81	61,180
July 14, 2025	45.51	45.07	45.07	45.94	44.78	48,823
July 11, 2025	46.04	45.28	45.28	46.82	45.2	104,598
July 10, 2025	47.34	46.43	46.43	47.9	45.74	71,888
July 09, 2025	46.84	46.87	46.87	47.53	46.73	47,553
July 08, 2025	47.01	46.49	46.49	47.8	46.08	105,780
July 07, 2025	48.38	47.01	47.01	49.52	46.84	107,523
July 04, 2025	48.86	48.07	48.07	49.6	47.52	287,815
July 03, 2025	48.28	48.86	48.86	49.6	47.26	335,045
July 02, 2025	48.4	48.31	48.31	50.36	47.16	480,350
July 01, 2025	45.89	48.03	48.03	49.28	44.2	1.05M
June 30, 2025	43.93	45.17	45.17	45.96	43.33	187,703
June 27, 2025	43.72	43.36	43.36	44.08	43.2	61,335
June 26, 2025	43.64	43.3	43.3	43.96	42.86	67,333
June 25, 2025	43.2	42.95	42.95	43.76	42.44	65,093
June 24, 2025	43.44	42.39	42.39	43.84	42.22	100,293
June 23, 2025	43	42.54	42.54	44.02	42.1	94,100
June 20, 2025	41.88	42.36	42.36	42.74	41.84	36,265
June 19, 2025	43.8	41.86	41.86	43.8	41.6	120,375
June 18, 2025	43.73	43.46	43.46	44.2	42.8	64,970
June 17, 2025	43.16	43.51	43.51	44.96	43.16	128,140
June 16, 2025	44.8	43.16	43.16	44.8	42.86	109,025
June 13, 2025	44	44.36	44.36	45	42.77	210,795
June 12, 2025	46.72	44.86	44.86	46.72	44.44	263,193
June 11, 2025	41.66	46.19	46.19	49.12	41.66	1.31M
June 10, 2025	43.14	42.16	42.16	43.14	41.66	85,818
June 09, 2025	41.94	42.11	42.11	43.6	41.53	204,968
June 06, 2025	42	41.88	41.88	42.24	41.01	98,705
June 05, 2025	42.3	41.96	41.96	42.6	41.48	72,350
June 04, 2025	41.88	41.86	41.86	42	40.68	66,523
June 03, 2025	41.44	40.96	40.96	42.16	40.8	101,658
June 02, 2025	42	41.6	41.6	42.64	41.04	112,035
May 30, 2025	43.4	41.99	41.99	43.4	41.45	244,320

Dev Information Technology Limited (DEVIT.NS) NSE