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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.15	26.1	26.1	26.93	25.9	47,211
February 19, 2026	27.49	26.15	26.15	27.49	26.01	44,739
February 18, 2026	27.79	26.55	26.55	27.8	26.49	90,094
February 17, 2026	27.72	27.48	27.48	28.34	27.16	43,619
February 16, 2026	28.9	27.59	27.59	29.06	26.81	84,245
February 13, 2026	29.3	28.06	28.06	29.3	27.9	138,641
February 12, 2026	29.51	29.3	29.3	30.45	29.26	72,207
February 11, 2026	32	29.8	29.8	32	29.15	348,421
February 10, 2026	31.7	32.72	32.72	33.56	31.7	129,625
February 09, 2026	31.15	32.5	32.5	36.49	31.01	266,610
February 06, 2026	31.48	31.15	31.15	32	30.51	111,351
February 05, 2026	31.01	31	31	31.99	30.61	26,211
February 04, 2026	31.2	31.4	31.4	31.8	31.02	30,683
February 03, 2026	31.8	30.84	30.84	33.3	30.5	267,533
February 02, 2026	30.89	30.49	30.49	31.62	30.12	26,488
February 01, 2026	30.71	30.66	30.66	31.8	30	37,634
January 30, 2026	30.81	30.71	30.71	31.68	30.27	30,318
January 29, 2026	31.55	31.24	31.24	31.83	30.8	34,517
January 28, 2026	31.6	31.55	31.55	32	30.91	38,935
January 27, 2026	30.11	31.2	31.2	32	30	48,711
January 23, 2026	31.99	30.26	30.26	33.5	30	114,906
January 22, 2026	30.99	31.29	31.29	31.6	30.15	49,167
January 21, 2026	31	30.26	30.26	31.7	30.05	76,504
January 20, 2026	32.49	31.59	31.59	32.74	31.35	36,629
January 19, 2026	33.3	32.53	32.53	33.38	32.25	30,837
January 16, 2026	33.25	33.3	33.3	34.28	33.17	29,221
January 14, 2026	33.2	33.6	33.6	34.45	33.2	41,599
January 13, 2026	33.91	33.22	33.22	34.94	32.65	97,335
January 12, 2026	33.91	34.02	34.02	36	32.31	109,325
January 09, 2026	35.1	33.75	33.75	35.8	33.5	134,520
January 08, 2026	36.09	35.5	35.5	36.24	35.15	79,072
January 07, 2026	34.75	36.09	36.09	36.55	34.75	300,556
January 06, 2026	34.98	35.24	35.24	36.65	34.46	351,445
January 05, 2026	35.65	34.8	34.8	35.66	34.5	74,416
January 02, 2026	34.26	35.65	35.65	36.19	34.2	214,417
January 01, 2026	33.01	34.2	34.2	36.4	32.75	967,827
December 31, 2025	37.66	30.74	30.74	37.99	30.72	3.84M
December 30, 2025	39.06	37.47	37.47	39.56	37.11	88,577
December 29, 2025	39.84	38.86	38.86	40.99	38.5	87,335
December 26, 2025	39	39.84	39.84	40.76	38.85	174,813
December 24, 2025	40.9	38.84	38.84	42.19	38.41	269,102
December 23, 2025	38.12	40.35	40.35	42.18	38	261,084
December 22, 2025	35.54	38.93	38.93	41.7	35.54	426,029
December 19, 2025	34.5	35.54	35.54	35.93	34.5	103,555
December 18, 2025	35.61	34.68	34.68	36.87	34.1	65,886
December 17, 2025	36.9	35.61	35.61	38.09	35.45	198,865
December 16, 2025	37.13	36.89	36.89	37.99	36.82	24,625
December 15, 2025	37	37.13	37.13	38.6	36.75	46,525
December 12, 2025	37.51	37.09	37.09	38.78	37.01	51,053
December 11, 2025	38.9	37.74	37.74	38.9	37.63	31,670
December 10, 2025	39.64	37.61	37.61	39.64	37.5	36,347
December 09, 2025	39.99	38.08	38.08	39.99	37.36	50,341
December 08, 2025	39.1	38.2	38.2	39.91	37.86	40,820
December 05, 2025	39.59	39.23	39.23	40.43	39.2	32,126
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

Dev Information Technology Limited (DEVIT.NS) NSE