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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	113.95	113.2	113.2	114.98	111.69	41,714
August 14, 2025	112.15	110.2	110.2	112.24	109.85	31,531
August 13, 2025	110.99	111.32	111.32	114.89	109.93	108,352
August 12, 2025	109.65	109.26	109.26	111.92	109.03	40,285
August 11, 2025	111.7	109.63	109.63	111.7	109.01	39,779
August 08, 2025	112.99	109.31	109.31	112.99	108.15	33,260
August 07, 2025	111	108.81	108.81	112	108.03	42,987
August 06, 2025	115.67	110.92	110.92	115.67	110	22,468
August 05, 2025	111	111.78	111.78	113.4	111	23,496
August 04, 2025	110.6	111.89	111.89	112.99	109.8	23,740
August 01, 2025	111.8	110.02	110.02	113.98	109.5	43,189
July 31, 2025	110.55	111.71	111.71	112.82	110.01	24,983
July 30, 2025	113.35	112.82	112.82	115	112.01	27,778
July 29, 2025	114.54	112.69	112.69	114.54	111.98	39,758
July 28, 2025	119	114.54	114.54	119.09	114.09	56,182
July 25, 2025	117	114.41	114.41	117.9	111.24	54,593
July 24, 2025	117	115.27	115.27	119.1	114.9	45,670
July 23, 2025	119.72	116.07	116.07	120.27	115.62	58,171
July 22, 2025	114.4	119.13	119.13	121	113.51	215,482
July 21, 2025	113.13	113.18	113.18	114.4	111.31	39,825
July 18, 2025	115.7	111.65	111.65	115.7	111	26,110
July 17, 2025	115.8	113.53	113.53	115.8	113.2	27,755
July 16, 2025	115	113.93	113.93	115	112.91	31,738
July 15, 2025	114.5	113.39	113.39	115	112.02	24,467
July 14, 2025	113.77	112.67	112.67	114.86	111.96	19,529
July 11, 2025	115.1	113.21	113.21	117.06	113	41,839
July 10, 2025	118.35	116.07	116.07	119.74	114.35	28,755
July 09, 2025	117.11	117.18	117.18	118.82	116.83	19,021
July 08, 2025	117.53	116.23	116.23	119.49	115.21	42,312
July 07, 2025	120.96	117.53	117.53	123.8	117.1	43,009
July 04, 2025	122.14	120.18	120.18	124	118.8	115,123
July 03, 2025	120.7	122.14	122.14	124	118.15	134,018
July 02, 2025	121	120.77	120.77	125.9	117.9	192,140
July 01, 2025	114.72	120.08	120.08	123.2	110.5	418,878
June 30, 2025	109.83	112.93	112.93	114.9	108.33	75,081
June 27, 2025	109.3	108.41	108.41	110.2	108	24,534
June 26, 2025	109.11	108.26	108.26	109.9	107.16	27,033
June 25, 2025	107.99	107.38	107.38	109.4	106.11	26,037
June 24, 2025	108.59	105.97	105.97	109.59	105.54	40,117
June 23, 2025	107.5	106.35	106.35	110.04	105.25	37,640
June 20, 2025	104.71	105.9	105.9	106.86	104.6	14,406
June 19, 2025	109.49	104.66	104.66	109.49	104	48,150
June 18, 2025	109.32	108.65	108.65	110.49	107	25,988
June 17, 2025	107.89	108.77	108.77	112.39	107.89	51,256
June 16, 2025	111.99	107.89	107.89	111.99	107.14	43,610
June 13, 2025	109.99	110.89	110.89	112.5	106.92	84,318
June 12, 2025	116.8	112.16	112.16	116.8	111.1	105,277
June 11, 2025	104.16	115.48	115.48	122.8	104.16	522,225
June 10, 2025	107.84	105.39	105.39	107.84	104.16	34,327
June 09, 2025	104.86	105.27	105.27	109	103.83	81,982
June 06, 2025	104.99	104.69	104.69	105.6	102.52	39,482
June 05, 2025	105.75	104.89	104.89	106.5	103.7	28,940
June 04, 2025	104.69	104.66	104.66	105	101.71	26,609
June 03, 2025	103.61	102.39	102.39	105.4	102	40,663
June 02, 2025	105	104.01	104.01	106.6	102.6	44,814
May 30, 2025	108.49	104.97	104.97	108.49	103.63	97,728
May 29, 2025	111.3	110.14	110.14	113.81	108.35	47,185
May 28, 2025	111.3	110.42	110.42	111.91	109.85	18,669
May 27, 2025	111.89	109.09	109.09	111.96	108.44	32,932
May 26, 2025	111.45	110.83	110.83	112.79	110.1	26,401

Dev Information Technology Limited (DEVIT.NS) NSE