Dev Information Technology Limited (DEVIT.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 118.35 | 118.35 | 114.10 | 114.95 | 114.95 | 11,064 |
| 02 May 2024 | 119.00 | 120.50 | 116.15 | 117.05 | 117.05 | 58,458 |
| 30 Apr 2024 | 119.10 | 121.35 | 118.10 | 118.80 | 118.80 | 10,292 |
| 29 Apr 2024 | 124.20 | 124.20 | 118.10 | 118.55 | 118.55 | 21,022 |
| 26 Apr 2024 | 119.30 | 121.45 | 118.70 | 119.95 | 119.95 | 14,546 |
| 25 Apr 2024 | 121.80 | 121.95 | 118.10 | 118.70 | 118.70 | 15,708 |
| 24 Apr 2024 | 121.20 | 123.75 | 120.60 | 121.30 | 121.30 | 12,405 |
| 23 Apr 2024 | 126.00 | 126.00 | 119.00 | 120.55 | 120.55 | 19,842 |
| 22 Apr 2024 | 120.40 | 123.85 | 118.00 | 120.45 | 120.45 | 20,140 |
| 19 Apr 2024 | 119.35 | 123.45 | 118.10 | 119.85 | 119.85 | 23,530 |
| 18 Apr 2024 | 128.50 | 128.50 | 119.25 | 123.30 | 123.30 | 33,980 |
| 16 Apr 2024 | 118.00 | 121.95 | 118.00 | 120.75 | 120.75 | 17,513 |
| 15 Apr 2024 | 119.60 | 120.50 | 113.75 | 118.30 | 118.30 | 33,535 |
| 12 Apr 2024 | 126.90 | 127.00 | 122.70 | 123.65 | 123.65 | 36,022 |
| 10 Apr 2024 | 125.50 | 127.95 | 124.00 | 126.75 | 126.75 | 54,530 |
| 09 Apr 2024 | 129.00 | 129.30 | 119.70 | 126.55 | 126.55 | 71,788 |
| 08 Apr 2024 | 135.70 | 138.00 | 127.00 | 128.15 | 128.15 | 131,659 |
| 05 Apr 2024 | 123.00 | 131.65 | 123.00 | 131.65 | 131.65 | 243,349 |
| 04 Apr 2024 | 122.00 | 122.00 | 118.00 | 119.70 | 119.70 | 137,039 |
| 03 Apr 2024 | 114.50 | 116.20 | 113.85 | 116.20 | 116.20 | 50,873 |
| 02 Apr 2024 | 106.00 | 110.70 | 105.35 | 110.70 | 110.70 | 61,079 |
| 01 Apr 2024 | 104.00 | 106.05 | 102.65 | 105.45 | 105.45 | 38,846 |
| 28 Mar 2024 | 101.05 | 106.05 | 100.00 | 101.00 | 101.00 | 79,398 |
| 27 Mar 2024 | 105.80 | 108.95 | 100.55 | 101.00 | 101.00 | 103,746 |
| 26 Mar 2024 | 104.55 | 106.05 | 102.50 | 105.80 | 105.80 | 86,816 |
| 22 Mar 2024 | 101.50 | 104.90 | 100.10 | 101.00 | 101.00 | 59,869 |
| 21 Mar 2024 | 104.20 | 107.50 | 100.00 | 101.70 | 101.70 | 47,264 |
| 20 Mar 2024 | 106.15 | 108.10 | 103.25 | 104.25 | 104.25 | 37,969 |
| 19 Mar 2024 | 109.90 | 111.95 | 103.15 | 105.35 | 105.35 | 51,122 |
| 18 Mar 2024 | 105.75 | 108.30 | 104.20 | 108.30 | 108.30 | 35,235 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 99.95 | 101.30 | 94.00 | 101.25 | 101.25 | 121,469 |
| 13 Mar 2024 | 109.85 | 110.55 | 96.00 | 96.50 | 96.50 | 143,029 |
| 12 Mar 2024 | 118.75 | 118.75 | 104.55 | 106.65 | 106.65 | 155,880 |
| 11 Mar 2024 | 128.95 | 128.95 | 113.15 | 115.75 | 115.75 | 251,473 |
| 07 Mar 2024 | 127.05 | 127.85 | 120.20 | 122.00 | 122.00 | 24,034 |
| 06 Mar 2024 | 126.90 | 128.20 | 118.00 | 124.55 | 124.55 | 91,840 |
| 05 Mar 2024 | 129.45 | 130.75 | 123.80 | 125.15 | 125.15 | 53,315 |
| 04 Mar 2024 | 134.60 | 134.85 | 128.60 | 129.25 | 129.25 | 43,811 |
| 01 Mar 2024 | 136.50 | 136.50 | 132.05 | 133.00 | 133.00 | 29,482 |
| 29 Feb 2024 | 133.60 | 137.40 | 130.45 | 132.80 | 132.80 | 25,464 |
| 28 Feb 2024 | 140.65 | 141.55 | 133.00 | 133.60 | 133.60 | 36,136 |
| 27 Feb 2024 | 140.90 | 140.90 | 137.20 | 138.90 | 138.90 | 23,093 |
| 26 Feb 2024 | 140.80 | 142.60 | 138.35 | 139.55 | 139.55 | 34,001 |
| 23 Feb 2024 | 146.15 | 146.15 | 141.00 | 141.90 | 141.90 | 30,406 |
| 22 Feb 2024 | 144.00 | 147.45 | 141.30 | 143.70 | 143.70 | 25,213 |
| 21 Feb 2024 | 148.75 | 148.90 | 142.50 | 143.35 | 143.35 | 20,483 |
| 20 Feb 2024 | 147.55 | 147.85 | 142.50 | 143.10 | 143.10 | 18,739 |
| 19 Feb 2024 | 150.40 | 150.40 | 145.10 | 145.50 | 145.50 | 20,305 |
| 16 Feb 2024 | 153.25 | 153.25 | 146.15 | 148.20 | 148.20 | 26,442 |
| 15 Feb 2024 | 151.20 | 153.20 | 149.35 | 151.00 | 151.00 | 18,121 |
| 14 Feb 2024 | 145.30 | 151.35 | 143.10 | 149.95 | 149.95 | 21,346 |
| 13 Feb 2024 | 144.00 | 150.90 | 140.40 | 148.70 | 148.70 | 34,866 |
| 12 Feb 2024 | 148.65 | 150.45 | 143.00 | 143.65 | 143.65 | 16,983 |
| 09 Feb 2024 | 151.65 | 152.85 | 148.05 | 151.50 | 151.50 | 28,796 |
| 08 Feb 2024 | 154.40 | 155.45 | 147.10 | 152.25 | 152.25 | 73,897 |
| 07 Feb 2024 | 158.95 | 160.75 | 151.55 | 154.35 | 154.35 | 87,597 |
| 06 Feb 2024 | 157.90 | 161.00 | 151.75 | 159.60 | 159.60 | 79,668 |
| 05 Feb 2024 | 159.25 | 161.15 | 153.70 | 155.10 | 155.10 | 20,265 |
| 02 Feb 2024 | 161.40 | 161.40 | 157.60 | 159.20 | 159.20 | 44,168 |
| 01 Feb 2024 | 162.95 | 165.40 | 155.00 | 160.00 | 160.00 | 78,342 |
| 31 Jan 2024 | 156.60 | 158.90 | 151.35 | 158.90 | 158.90 | 54,077 |
| 30 Jan 2024 | 143.30 | 151.35 | 143.30 | 151.35 | 151.35 | 68,863 |
| 29 Jan 2024 | 146.90 | 147.85 | 140.00 | 144.15 | 144.15 | 19,127 |
| 25 Jan 2024 | 142.50 | 145.70 | 142.50 | 145.00 | 145.00 | 12,489 |
| 24 Jan 2024 | 146.80 | 146.80 | 138.00 | 142.20 | 142.20 | 13,596 |
| 23 Jan 2024 | 145.70 | 147.00 | 140.95 | 143.05 | 143.05 | 17,780 |
| 19 Jan 2024 | 147.00 | 152.00 | 143.50 | 145.55 | 145.55 | 10,836 |
| 18 Jan 2024 | 147.95 | 150.00 | 141.10 | 147.35 | 147.35 | 10,406 |
| 17 Jan 2024 | 144.05 | 149.40 | 144.05 | 146.85 | 146.85 | 16,561 |
| 16 Jan 2024 | 152.50 | 155.00 | 148.00 | 148.25 | 148.25 | 14,242 |
| 15 Jan 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 12 Jan 2024 | 148.00 | 155.50 | 146.50 | 155.50 | 155.50 | 44,351 |
| 11 Jan 2024 | 152.90 | 152.90 | 147.00 | 148.10 | 148.10 | 15,241 |
| 10 Jan 2024 | 152.80 | 153.70 | 149.60 | 151.70 | 151.70 | 26,065 |
| 09 Jan 2024 | 156.00 | 160.00 | 149.00 | 149.40 | 149.40 | 26,742 |
| 08 Jan 2024 | 155.50 | 161.90 | 154.00 | 154.85 | 154.85 | 11,534 |
| 05 Jan 2024 | 162.50 | 162.50 | 155.00 | 155.50 | 155.50 | 21,456 |
| 04 Jan 2024 | 160.00 | 162.80 | 155.40 | 159.40 | 159.40 | 11,917 |
| 03 Jan 2024 | 163.45 | 163.45 | 157.25 | 159.30 | 159.30 | 15,863 |
| 02 Jan 2024 | 164.45 | 164.95 | 157.10 | 161.40 | 161.40 | 17,391 |
| 01 Jan 2024 | 166.00 | 166.00 | 160.00 | 161.65 | 161.65 | 16,000 |
| 29 Dec 2023 | 159.50 | 169.35 | 155.00 | 162.75 | 162.75 | 64,157 |
| 28 Dec 2023 | 161.90 | 164.20 | 157.35 | 161.35 | 161.35 | 62,962 |
| 27 Dec 2023 | 172.95 | 174.75 | 158.80 | 160.20 | 160.20 | 128,616 |
| 26 Dec 2023 | 169.50 | 171.95 | 167.45 | 169.25 | 169.25 | 74,841 |
| 22 Dec 2023 | 168.50 | 170.05 | 165.05 | 167.60 | 167.60 | 92,047 |
| 21 Dec 2023 | 158.85 | 167.85 | 154.10 | 165.80 | 165.80 | 161,925 |
| 20 Dec 2023 | 169.85 | 174.00 | 156.00 | 158.85 | 158.85 | 647,825 |
| 19 Dec 2023 | 156.55 | 171.70 | 154.50 | 167.95 | 167.95 | 401,459 |
| 18 Dec 2023 | 159.60 | 165.65 | 153.00 | 155.90 | 155.90 | 348,494 |
| 15 Dec 2023 | 146.05 | 164.00 | 144.40 | 159.60 | 159.60 | 628,432 |
| 14 Dec 2023 | 154.95 | 154.95 | 142.75 | 144.15 | 144.15 | 195,776 |
| 13 Dec 2023 | 134.80 | 152.90 | 132.35 | 147.50 | 147.50 | 309,004 |
| 12 Dec 2023 | 133.00 | 138.00 | 130.55 | 131.60 | 131.60 | 104,906 |
| 11 Dec 2023 | 127.10 | 130.85 | 126.15 | 129.85 | 129.85 | 32,820 |
| 08 Dec 2023 | 127.95 | 129.15 | 126.10 | 127.10 | 127.10 | 21,194 |
| 07 Dec 2023 | 129.95 | 130.70 | 122.00 | 126.45 | 126.45 | 42,671 |
| 06 Dec 2023 | 126.95 | 130.90 | 125.75 | 127.90 | 127.90 | 46,622 |
| 05 Dec 2023 | 127.95 | 127.95 | 125.50 | 125.70 | 125.70 | 14,812 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.