Dev Information Technology Ltd DEVIT
NSE · India · Technology Services
INR 20.90-0.96 (-4.39%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 21.86 | +1.25% | INR 21.60 | INR 22.50 | INR 21.06 | 72.16K |
| 2026-09-29 | INR 21.59 | -2.57% | INR 21.99 | INR 22.00 | INR 21.21 | 28.27K |
| 2026-09-28 | INR 22.16 | -0.54% | INR 22.28 | INR 22.55 | INR 21.30 | 30.95K |
| 2026-09-25 | INR 22.28 | -1.37% | INR 22.61 | INR 23.40 | INR 21.60 | 52.34K |
| 2026-09-24 | INR 22.59 | -2.80% | INR 23.71 | INR 23.71 | INR 22.25 | 101.58K |
| 2026-09-23 | INR 23.24 | +0.52% | INR 23.12 | INR 23.99 | INR 22.79 | 24.91K |
| 2026-09-22 | INR 23.12 | -0.13% | INR 23.35 | INR 23.99 | INR 22.80 | 30.92K |
| 2026-09-21 | INR 23.15 | +0.09% | INR 23.05 | INR 23.49 | INR 23.00 | 13.34K |
| 2026-09-18 | INR 23.13 | -1.28% | INR 23.31 | INR 23.90 | INR 23.05 | 15.85K |
| 2026-09-17 | INR 23.43 | +0.39% | INR 23.60 | INR 24.25 | INR 23.34 | 7.65K |
| 2026-09-16 | INR 23.34 | -1.93% | INR 23.36 | INR 24.70 | INR 23.10 | 23.97K |
| 2026-09-15 | INR 23.80 | -1.57% | INR 24.35 | INR 24.35 | INR 23.55 | 25.15K |
| 2026-09-11 | INR 24.18 | +0.88% | INR 24.75 | INR 25.00 | INR 23.82 | 37.86K |
| 2026-09-10 | INR 23.97 | +0.29% | INR 23.91 | INR 24.75 | INR 23.80 | 75.38K |
| 2026-09-09 | INR 23.90 | -0.38% | INR 23.99 | INR 24.80 | INR 23.60 | 27.61K |
| 2026-09-08 | INR 23.99 | -1.15% | INR 24.39 | INR 24.39 | INR 23.90 | 36.96K |
| 2026-09-07 | INR 24.27 | +0.25% | INR 24.12 | INR 25.00 | INR 24.05 | 60.75K |
| 2026-09-04 | INR 24.21 | -1.26% | INR 24.90 | INR 25.50 | INR 23.61 | 69.86K |
| 2026-09-03 | INR 24.52 | -0.49% | INR 24.99 | INR 24.99 | INR 24.45 | 16.85K |
| 2026-09-02 | INR 24.64 | -1.52% | INR 24.61 | INR 25.09 | INR 24.60 | 12.99K |
| 2026-09-01 | INR 25.02 | +1.75% | INR 24.83 | INR 25.55 | INR 24.30 | 21.33K |
| 2026-08-31 | INR 24.59 | -1.28% | INR 24.51 | INR 25.60 | INR 24.25 | 24.35K |
| 2026-08-28 | INR 24.91 | +0.20% | INR 24.99 | INR 25.40 | INR 24.75 | 25.31K |
| 2026-08-27 | INR 24.86 | -2.36% | INR 25.49 | INR 25.61 | INR 24.52 | 34.29K |
| 2026-08-26 | INR 25.46 | +0.20% | INR 25.49 | INR 26.00 | INR 25.20 | 26.30K |
| 2026-08-25 | INR 25.41 | -0.08% | INR 25.60 | INR 26.50 | INR 25.27 | 33.67K |
| 2026-08-24 | INR 25.43 | +2.13% | INR 25.10 | INR 27.70 | INR 25.10 | 90.38K |
| 2026-08-21 | INR 24.90 | +0.97% | INR 24.80 | INR 25.40 | INR 24.40 | 26.51K |
| 2026-08-20 | INR 24.66 | -1.24% | INR 25.04 | INR 26.50 | INR 24.00 | 96.89K |
| 2026-08-19 | INR 24.97 | -1.11% | INR 25.70 | INR 25.88 | INR 24.35 | 31.59K |
| 2026-08-18 | INR 25.25 | -2.96% | INR 25.80 | INR 26.30 | INR 25.21 | 54.43K |
| 2026-08-17 | INR 26.02 | -0.27% | INR 25.90 | INR 27.00 | INR 25.80 | 15.66K |
| 2026-08-14 | INR 26.09 | -2.94% | INR 26.35 | INR 27.80 | INR 25.88 | 82.51K |
| 2026-08-13 | INR 26.88 | -0.96% | INR 27.01 | INR 27.40 | INR 26.50 | 13.04K |
| 2026-08-12 | INR 27.14 | +0.18% | INR 27.20 | INR 27.72 | INR 26.80 | 14.62K |
| 2026-08-11 | INR 27.09 | +1.46% | INR 26.99 | INR 28.49 | INR 26.51 | 37.36K |
| 2026-08-10 | INR 26.70 | -0.78% | INR 27.30 | INR 27.30 | INR 26.60 | 21.38K |
| 2026-08-07 | INR 26.91 | -0.55% | INR 27.10 | INR 27.60 | INR 26.90 | 25.95K |
| 2026-08-06 | INR 27.06 | -0.26% | INR 27.01 | INR 27.55 | INR 27.01 | 17.50K |
| 2026-08-05 | INR 27.13 | -1.24% | INR 27.15 | INR 27.99 | INR 27.00 | 21.41K |
| 2026-08-04 | INR 27.47 | +1.29% | INR 27.01 | INR 29.20 | INR 26.40 | 65.98K |
| 2026-08-03 | INR 27.12 | +0.33% | INR 27.30 | INR 27.49 | INR 26.81 | 27.76K |
| 2026-07-31 | INR 27.03 | +2.62% | INR 26.00 | INR 27.39 | INR 26.00 | 45.59K |
| 2026-07-30 | INR 26.34 | -3.83% | INR 27.03 | INR 27.48 | INR 25.55 | 100.12K |
| 2026-07-29 | INR 27.39 | -1.37% | INR 27.69 | INR 28.60 | INR 27.00 | 64.85K |
| 2026-07-28 | INR 27.77 | +6.48% | INR 26.40 | INR 30.00 | INR 26.40 | 786.35K |
| 2026-07-27 | INR 26.08 | +0.04% | INR 26.00 | INR 26.80 | INR 26.00 | 21.90K |
| 2026-07-24 | INR 26.07 | +0.12% | INR 25.77 | INR 26.18 | INR 25.77 | 19.47K |
| 2026-07-23 | INR 26.04 | -2.47% | INR 26.70 | INR 27.09 | INR 25.70 | 20.24K |
| 2026-07-22 | INR 26.70 | -0.30% | INR 26.99 | INR 27.29 | INR 26.50 | 17.24K |
| 2026-07-21 | INR 26.78 | -0.63% | INR 26.60 | INR 28.00 | INR 26.50 | 19.88K |
| 2026-07-20 | INR 26.95 | -1.14% | INR 27.49 | INR 27.59 | INR 26.50 | 25.35K |
| 2026-07-17 | INR 27.26 | -4.05% | INR 28.42 | INR 28.52 | INR 27.10 | 33.63K |
| 2026-07-16 | INR 28.41 | -1.25% | INR 29.00 | INR 29.20 | INR 28.11 | 15.42K |
| 2026-07-15 | INR 28.77 | +3.16% | INR 28.02 | INR 29.00 | INR 27.87 | 20.33K |
| 2026-07-14 | INR 27.89 | -0.68% | INR 28.08 | INR 29.48 | INR 27.70 | 68.04K |
| 2026-07-13 | INR 28.08 | +1.92% | INR 27.90 | INR 28.49 | INR 27.52 | 33.49K |
| 2026-07-10 | INR 27.55 | -0.29% | INR 28.00 | INR 28.00 | INR 27.50 | 16.25K |
| 2026-07-09 | INR 27.63 | -0.11% | INR 27.51 | INR 28.10 | INR 27.51 | 13.92K |
| 2026-07-08 | INR 27.66 | -0.86% | INR 27.51 | INR 28.23 | INR 27.51 | 32.63K |
| 2026-07-07 | INR 27.90 | -3.89% | INR 29.00 | INR 29.05 | INR 27.80 | 75.87K |
| 2026-07-06 | INR 29.03 | +5.76% | INR 27.52 | INR 30.10 | INR 27.05 | 269.14K |
| 2026-07-03 | INR 27.45 | -3.45% | INR 28.65 | INR 28.79 | INR 26.40 | 94.38K |
| 2026-07-02 | INR 28.43 | +0.18% | INR 29.15 | INR 29.15 | INR 27.90 | 66.00K |
| 2026-07-01 | INR 28.38 | -0.46% | INR 28.99 | INR 29.60 | INR 28.15 | 61.44K |
| 2026-06-30 | INR 28.51 | +11.24% | INR 25.50 | INR 30.20 | INR 25.07 | 540.38K |
| 2026-06-29 | INR 25.63 | -2.44% | INR 25.75 | INR 26.20 | INR 25.15 | 35.82K |
| 2026-06-26 | INR 26.27 | 0.00% | INR 26.27 | INR 26.27 | INR 26.27 | 0 |
| 2026-06-25 | INR 26.27 | +0.11% | INR 26.49 | INR 27.49 | INR 25.71 | 30.73K |
| 2026-06-24 | INR 26.24 | -4.69% | INR 27.60 | INR 27.99 | INR 25.55 | 82.30K |
| 2026-06-23 | INR 27.53 | -2.31% | INR 28.19 | INR 28.60 | INR 27.40 | 37.77K |
| 2026-06-22 | INR 28.18 | -0.74% | INR 28.39 | INR 28.39 | INR 27.95 | 35.23K |
| 2026-06-19 | INR 28.39 | +0.42% | INR 28.90 | INR 28.90 | INR 27.95 | 21.64K |
| 2026-06-18 | INR 28.27 | +0.28% | INR 27.63 | INR 28.65 | INR 27.51 | 28.44K |
| 2026-06-17 | INR 28.19 | +1.29% | INR 27.99 | INR 28.50 | INR 27.71 | 40.88K |
| 2026-06-16 | INR 27.83 | -1.14% | INR 28.14 | INR 28.20 | INR 27.50 | 27.50K |
| 2026-06-15 | INR 28.15 | +3.26% | INR 27.48 | INR 28.50 | INR 26.93 | 120.77K |
| 2026-06-12 | INR 27.26 | -0.66% | INR 27.99 | INR 28.20 | INR 26.90 | 45.89K |
| 2026-06-11 | INR 27.44 | -1.61% | INR 27.25 | INR 28.35 | INR 27.25 | 27.54K |
| 2026-06-10 | INR 27.89 | -2.65% | INR 28.89 | INR 28.89 | INR 27.50 | 31.79K |
| 2026-06-09 | INR 28.65 | +6.86% | INR 26.82 | INR 28.90 | INR 26.82 | 65.09K |
| 2026-06-08 | INR 26.81 | -5.80% | INR 28.46 | INR 28.46 | INR 26.21 | 69.69K |
| 2026-06-05 | INR 28.46 | -0.32% | INR 28.49 | INR 28.98 | INR 28.21 | 23.68K |
| 2026-06-04 | INR 28.55 | -0.24% | INR 28.49 | INR 28.99 | INR 28.17 | 44.80K |
| 2026-06-03 | INR 28.62 | -0.87% | INR 29.50 | INR 29.50 | INR 28.01 | 52.40K |
| 2026-06-02 | INR 28.87 | -0.62% | INR 28.51 | INR 29.30 | INR 28.21 | 30.71K |
| 2026-06-01 | INR 29.05 | +3.64% | INR 28.10 | INR 29.30 | INR 27.66 | 52.91K |
| 2026-05-29 | INR 28.03 | -3.71% | INR 30.50 | INR 31.30 | INR 27.60 | 264.09K |
| 2026-05-28 | INR 29.11 | 0.00% | INR 29.11 | INR 29.11 | INR 29.11 | 0 |
| 2026-05-27 | INR 29.11 | +0.10% | INR 28.80 | INR 29.75 | INR 28.80 | 15.26K |