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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.05	39.66	39.66	40.5	39.11	36,722
December 03, 2025	40.3	40	40	40.5	40	52,238
December 02, 2025	40.75	40.14	40.14	40.75	40	26,441
December 01, 2025	40.33	40	40	40.8	40	36,510
November 28, 2025	40.02	40.13	40.13	40.6	40.02	26,450
November 27, 2025	40.3	40.11	40.11	40.83	40.02	29,199
November 26, 2025	40.5	40.2	40.2	40.88	40.05	43,704
November 25, 2025	40.74	40.14	40.14	40.98	40	40,184
November 24, 2025	42	40.22	40.22	42.5	40	90,726
November 21, 2025	43.15	41.74	41.74	44	41.32	106,685
November 19, 2025	41.5	40.99	40.99	42.04	40.66	31,724
November 18, 2025	41	40.46	40.46	41	40.3	50,994
November 17, 2025	41	40.29	40.29	42	40	91,816
November 14, 2025	41.5	41.27	41.27	42.39	41.06	31,883
November 13, 2025	42.42	41.84	41.84	43.13	41.5	129,870
November 12, 2025	42	41.44	41.44	42.49	41	82,064
November 11, 2025	41.11	41.62	41.62	41.86	40.1	85,552
November 10, 2025	40.02	41.11	41.11	42	40.02	169,975
November 07, 2025	40.01	40.04	40.04	40.49	40	62,953
November 06, 2025	42.16	40.28	40.28	42.16	40.15	29,395
November 04, 2025	40.22	40.9	40.9	43.2	40	136,286
November 03, 2025	40.01	40.16	40.16	40.44	40.01	27,567
October 31, 2025	40	40.01	40.01	40.47	40	38,762
October 30, 2025	40.01	40.09	40.09	40.59	40	35,515
October 29, 2025	40.69	40.21	40.21	40.69	40	72,640
October 28, 2025	41.05	40.09	40.09	41.06	40.01	35,564
October 27, 2025	40.88	40.99	40.99	42.33	40.61	114,429
October 24, 2025	41.11	41.09	41.09	41.63	40.92	32,204
October 23, 2025	42	41.6	41.6	42.9	41.1	148,323
October 21, 2025	40.87	41.78	41.78	42.35	40.5	139,252
October 20, 2025	40.1	40.36	40.36	44.44	40.05	909,785
October 17, 2025	38.3	38.1	38.1	38.3	37.5	114,765
October 16, 2025	38.55	38.26	38.26	39.64	38.1	90,578
October 15, 2025	39.87	38.73	38.73	40.38	38.45	140,795
October 14, 2025	39.67	39.45	39.45	40.05	39.12	32,757
October 13, 2025	39.61	40.03	40.03	40.5	39.6	30,940
October 10, 2025	40.92	40.54	40.54	41.25	40.31	24,970
October 09, 2025	40.57	40.92	40.92	41.78	39.82	97,581
October 08, 2025	41.94	40.11	40.11	41.94	40	49,739
October 07, 2025	40.02	40.93	40.93	42.4	40.02	60,997
October 06, 2025	40.4	40.18	40.18	40.6	40.1	41,551
October 03, 2025	40.56	40.48	40.48	40.99	40.21	58,036
October 01, 2025	40.02	40.56	40.56	42.24	40.02	48,900
September 30, 2025	41.26	40.11	40.11	41.32	40	70,697
September 29, 2025	41.2	40.5	40.5	42.5	40.11	34,105
September 26, 2025	41	40.43	40.43	41	40	84,604
September 25, 2025	40.5	41.43	41.43	42.51	40.5	87,912
September 24, 2025	42	40.93	40.93	42.19	40.4	82,898
September 23, 2025	42.48	41.71	41.71	42.8	41.4	47,485
September 22, 2025	43.09	42.48	42.38	43.9	42.3	92,907
September 19, 2025	43.17	43.1	43.1	44.3	42.8	70,609
September 18, 2025	43.49	43.17	43.17	44.75	42.9	61,266
September 17, 2025	43.65	43.36	43.36	44.75	43.13	76,491
September 16, 2025	43.5	43.94	43.94	45	42.91	80,998
September 15, 2025	44	42.85	42.85	44	42.62	54,552
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

Dev Information Technology Limited (DEVIT.NS) NSE