Dev Information Technology Ltd DEVIT
NSE · Hindistan · Teknoloji Hizmetleri
INR 20,75-1,11 (-%5,08)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |