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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	44.49	43	43	44.49	42.55	82,300
September 11, 2025	44	43.31	43.31	44.56	42.65	57,935
September 10, 2025	45	43.48	43.48	45.51	42.15	148,065
September 09, 2025	43.7	44.28	44.28	45.49	42.96	126,211
September 08, 2025	44.45	42.92	42.92	44.71	42.7	109,912
September 05, 2025	45.4	43.76	43.76	45.43	43.38	100,960
September 04, 2025	45.85	45.22	45.22	46.74	44.91	117,091
September 03, 2025	43.68	45.27	45.27	47.3	43.15	382,307
September 02, 2025	43	43.51	43.51	45.38	43	127,500
September 01, 2025	43.93	43.32	43.32	44.65	43	74,859
August 29, 2025	44.85	43.93	43.93	46.95	43.61	177,322
August 28, 2025	41.58	44.9	44.9	47.99	41.5	994,940
August 26, 2025	43.5	41.58	41.58	43.5	41.15	53,653
August 25, 2025	44.85	43.17	43.17	45.99	43.06	90,420
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

Dev Information Technology Limited (DEVIT.NS) NSE