Dev Accelerator Limited DEVX
NSE · India · Finance
INR 36.50+0.43 (+1.19%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 36.28 | +0.58% | INR 35.77 | INR 36.95 | INR 35.14 | 79.14K |
| 2026-09-30 | INR 36.07 | -0.14% | INR 36.12 | INR 36.56 | INR 35.71 | 41.46K |
| 2026-09-29 | INR 36.12 | -0.03% | INR 36.31 | INR 36.31 | INR 35.59 | 23.12K |
| 2026-09-28 | INR 36.13 | +0.44% | INR 35.99 | INR 36.50 | INR 35.51 |
| 124.02K |
| 2026-09-25 | INR 35.97 | -0.44% | INR 36.13 | INR 36.55 | INR 35.20 | 179.79K |
| 2026-09-24 | INR 36.13 | +3.23% | INR 34.10 | INR 36.60 | INR 34.10 | 160.47K |
| 2026-09-23 | INR 35.00 | -0.17% | INR 34.81 | INR 35.46 | INR 34.81 | 57.00K |
| 2026-09-22 | INR 35.06 | -0.20% | INR 35.64 | INR 35.64 | INR 34.80 | 87.16K |
| 2026-09-21 | INR 35.13 | +9.07% | INR 31.51 | INR 36.30 | INR 31.51 | 509.09K |
| 2026-09-18 | INR 32.21 | -3.30% | INR 33.00 | INR 33.69 | INR 31.21 | 103.14K |
| 2026-09-17 | INR 33.31 | -1.91% | INR 32.85 | INR 34.25 | INR 32.85 | 24.69K |
| 2026-09-16 | INR 33.96 | +1.98% | INR 32.16 | INR 34.90 | INR 32.16 | 110.61K |
| 2026-09-15 | INR 33.30 | -2.20% | INR 34.08 | INR 34.60 | INR 33.12 | 51.74K |
| 2026-09-14 | INR 34.05 | 0.00% | INR 34.05 | INR 34.05 | INR 34.05 | 0 |
| 2026-09-11 | INR 34.05 | +3.21% | INR 32.88 | INR 34.20 | INR 32.57 | 150.34K |
| 2026-09-10 | INR 32.99 | -1.90% | INR 33.69 | INR 33.80 | INR 32.79 | 92.17K |
| 2026-09-09 | INR 33.63 | -0.36% | INR 33.00 | INR 33.99 | INR 32.90 | 52.78K |
| 2026-09-08 | INR 33.75 | +2.27% | INR 33.06 | INR 34.50 | INR 33.00 | 85.26K |
| 2026-09-07 | INR 33.00 | -0.87% | INR 33.29 | INR 33.29 | INR 31.50 | 44.38K |
| 2026-09-04 | INR 33.29 | +3.61% | INR 32.90 | INR 33.39 | INR 32.66 | 40.90K |
| 2026-09-03 | INR 32.13 | -2.67% | INR 33.75 | INR 34.14 | INR 31.80 | 311.58K |
| 2026-09-02 | INR 33.01 | +0.06% | INR 33.40 | INR 34.68 | INR 32.80 | 114.89K |
| 2026-09-01 | INR 32.99 | -2.94% | INR 34.48 | INR 34.75 | INR 32.56 | 208.33K |
| 2026-08-31 | INR 33.99 | -5.37% | INR 36.90 | INR 36.90 | INR 33.90 | 243.96K |
| 2026-08-28 | INR 35.92 | +2.69% | INR 34.67 | INR 36.14 | INR 34.51 | 262.97K |
| 2026-08-27 | INR 34.98 | +0.78% | INR 34.99 | INR 35.40 | INR 34.16 | 125.80K |
| 2026-08-26 | INR 34.71 | +2.18% | INR 33.82 | INR 35.90 | INR 33.82 | 157.51K |
| 2026-08-25 | INR 33.97 | -2.75% | INR 35.00 | INR 35.00 | INR 33.75 | 35.51K |
| 2026-08-24 | INR 34.93 | -2.10% | INR 36.00 | INR 36.00 | INR 34.80 | 81.69K |
| 2026-08-21 | INR 35.68 | +2.76% | INR 34.99 | INR 36.30 | INR 33.53 | 326.17K |
| 2026-08-20 | INR 34.72 | +2.24% | INR 34.00 | INR 35.50 | INR 33.00 | 78.87K |
| 2026-08-19 | INR 33.96 | +1.95% | INR 32.60 | INR 34.25 | INR 32.60 | 54.11K |
| 2026-08-18 | INR 33.31 | +1.31% | INR 33.90 | INR 33.90 | INR 33.00 | 31.49K |
| 2026-08-17 | INR 32.88 | +0.09% | INR 33.44 | INR 34.40 | INR 32.75 | 44.18K |
| 2026-08-14 | INR 32.85 | -2.44% | INR 34.15 | INR 34.15 | INR 32.75 | 144.69K |
| 2026-08-13 | INR 33.67 | -3.77% | INR 35.80 | INR 35.80 | INR 33.11 | 124.78K |
| 2026-08-12 | INR 34.99 | -2.15% | INR 36.08 | INR 36.08 | INR 34.56 | 94.48K |
| 2026-08-11 | INR 35.76 | +5.18% | INR 33.85 | INR 36.25 | INR 33.85 | 400.43K |
| 2026-08-10 | INR 34.00 | 0.00% | INR 33.43 | INR 34.83 | INR 33.43 | 172.59K |
| 2026-08-07 | INR 34.00 | -0.12% | INR 33.65 | INR 34.50 | INR 33.65 | 176.51K |
| 2026-08-06 | INR 34.04 | +0.29% | INR 33.77 | INR 34.55 | INR 33.75 | 181.45K |
| 2026-08-05 | INR 33.94 | -0.03% | INR 33.99 | INR 34.20 | INR 33.80 | 58.04K |
| 2026-08-04 | INR 33.95 | -1.11% | INR 34.50 | INR 34.50 | INR 33.90 | 129.71K |
| 2026-08-03 | INR 34.33 | +1.15% | INR 34.97 | INR 34.97 | INR 33.90 | 62.31K |
| 2026-07-31 | INR 33.94 | -0.79% | INR 34.39 | INR 34.39 | INR 33.89 | 10.85K |
| 2026-07-30 | INR 34.21 | +0.06% | INR 34.50 | INR 34.82 | INR 34.00 | 112.37K |
| 2026-07-29 | INR 34.19 | -0.75% | INR 34.28 | INR 34.70 | INR 33.50 | 77.03K |
| 2026-07-28 | INR 34.45 | +0.85% | INR 33.98 | INR 34.88 | INR 33.97 | 61.68K |
| 2026-07-27 | INR 34.16 | +0.77% | INR 33.23 | INR 35.05 | INR 33.23 | 29.92K |
| 2026-07-24 | INR 33.90 | -0.47% | INR 33.00 | INR 34.39 | INR 33.00 | 36.94K |
| 2026-07-23 | INR 34.06 | -0.09% | INR 34.44 | INR 34.61 | INR 33.71 | 27.97K |
| 2026-07-22 | INR 34.09 | -0.12% | INR 36.48 | INR 36.48 | INR 32.00 | 57.35K |
| 2026-07-21 | INR 34.13 | +0.35% | INR 35.15 | INR 35.15 | INR 33.96 | 37.31K |
| 2026-07-20 | INR 34.01 | -1.05% | INR 34.71 | INR 34.71 | INR 33.98 | 14.71K |
| 2026-07-17 | INR 34.37 | +0.53% | INR 34.22 | INR 34.50 | INR 34.00 | 51.19K |
| 2026-07-16 | INR 34.19 | -1.36% | INR 35.00 | INR 35.00 | INR 34.00 | 80.70K |
| 2026-07-15 | INR 34.66 | -0.69% | INR 35.00 | INR 35.15 | INR 33.90 | 211.42K |
| 2026-07-14 | INR 34.90 | 0.00% | INR 34.99 | INR 35.00 | INR 34.00 | 122.97K |
| 2026-07-13 | INR 34.90 | -0.48% | INR 35.07 | INR 35.07 | INR 34.20 | 48.67K |
| 2026-07-10 | INR 35.07 | +1.07% | INR 34.98 | INR 35.29 | INR 34.51 | 85.93K |
| 2026-07-09 | INR 34.70 | +0.20% | INR 34.30 | INR 35.19 | INR 34.30 | 29.33K |
| 2026-07-08 | INR 34.63 | -1.51% | INR 35.16 | INR 35.16 | INR 34.45 | 60.29K |
| 2026-07-07 | INR 35.16 | +0.83% | INR 35.32 | INR 35.32 | INR 34.71 | 40.83K |
| 2026-07-06 | INR 34.87 | +0.06% | INR 35.80 | INR 35.80 | INR 34.75 | 59.67K |
| 2026-07-03 | INR 34.85 | -2.84% | INR 36.03 | INR 36.03 | INR 34.80 | 127.00K |
| 2026-07-02 | INR 35.87 | +1.41% | INR 35.37 | INR 36.00 | INR 35.10 | 69.34K |
| 2026-07-01 | INR 35.37 | -1.04% | INR 34.71 | INR 35.99 | INR 34.23 | 129.16K |
| 2026-06-30 | INR 35.74 | +0.73% | INR 34.75 | INR 36.47 | INR 34.75 | 100.81K |
| 2026-06-29 | INR 35.48 | -0.67% | INR 35.72 | INR 35.99 | INR 34.90 | 87.06K |
| 2026-06-26 | INR 35.72 | 0.00% | INR 35.72 | INR 35.72 | INR 35.72 | 0 |
| 2026-06-25 | INR 35.72 | -1.11% | INR 36.79 | INR 36.79 | INR 35.60 | 147.02K |
| 2026-06-24 | INR 36.12 | +0.19% | INR 36.79 | INR 36.79 | INR 35.90 | 154.82K |
| 2026-06-23 | INR 36.05 | +0.03% | INR 36.46 | INR 36.69 | INR 35.95 | 56.75K |
| 2026-06-22 | INR 36.04 | -0.36% | INR 36.10 | INR 36.98 | INR 35.00 | 121.20K |
| 2026-06-19 | INR 36.17 | +0.67% | INR 36.30 | INR 36.30 | INR 35.81 | 58.37K |
| 2026-06-18 | INR 35.93 | -1.21% | INR 36.00 | INR 36.49 | INR 35.67 | 111.05K |
| 2026-06-17 | INR 36.37 | -0.47% | INR 36.73 | INR 36.73 | INR 36.04 | 89.84K |
| 2026-06-16 | INR 36.54 | +0.30% | INR 36.55 | INR 36.80 | INR 35.90 | 276.17K |
| 2026-06-15 | INR 36.43 | -0.57% | INR 38.20 | INR 38.20 | INR 36.36 | 92.09K |
| 2026-06-12 | INR 36.64 | +2.37% | INR 35.80 | INR 37.00 | INR 35.79 | 45.45K |
| 2026-06-11 | INR 35.79 | -2.51% | INR 36.56 | INR 37.99 | INR 35.50 | 101.84K |
| 2026-06-10 | INR 36.71 | +0.25% | INR 37.19 | INR 37.80 | INR 36.00 | 102.68K |
| 2026-06-09 | INR 36.62 | -0.05% | INR 37.37 | INR 37.40 | INR 36.22 | 40.89K |
| 2026-06-08 | INR 36.64 | -1.61% | INR 37.25 | INR 37.25 | INR 36.41 | 72.39K |
| 2026-06-05 | INR 37.24 | -0.80% | INR 38.76 | INR 38.76 | INR 37.01 | 24.34K |
| 2026-06-04 | INR 37.54 | +2.29% | INR 36.70 | INR 37.85 | INR 36.40 | 74.26K |
| 2026-06-03 | INR 36.70 | -0.46% | INR 37.45 | INR 37.45 | INR 36.40 | 81.44K |
| 2026-06-02 | INR 36.87 | -1.23% | INR 38.00 | INR 38.00 | INR 36.59 | 86.71K |
| 2026-06-01 | INR 37.33 | -1.56% | INR 38.40 | INR 38.40 | INR 37.06 | 69.30K |
| 2026-05-29 | INR 37.92 | -0.94% | INR 39.65 | INR 39.65 | INR 37.80 | 73.29K |