Dev Information Technology Limited (NSE:DEVIT)
India
· Delayed Price · Currency is INR 32.22
+0.02 (0.06%)
Apr 29, 2026, 3:29 PM IST
NSE:DEVIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.05 | 32.97 | 32.05 | 32.66 | - | 1.43% | 9,720 |
| Apr 28, 2026 | 33.90 | 34.22 | 32.04 | 32.20 | 32.20 | -3.88% | 132,508 |
| Apr 27, 2026 | 33.00 | 34.80 | 33.00 | 33.50 | 33.50 | -0.50% | 71,044 |
| Apr 24, 2026 | 35.00 | 36.15 | 33.23 | 33.67 | 33.67 | -2.15% | 143,804 |
| Apr 23, 2026 | 32.99 | 37.45 | 31.51 | 34.41 | 34.41 | 5.04% | 691,788 |
| Apr 22, 2026 | 29.74 | 33.40 | 29.63 | 32.76 | 32.76 | 10.15% | 362,590 |
| Apr 21, 2026 | 30.60 | 30.99 | 29.00 | 29.74 | 29.74 | -2.59% | 71,471 |
| Apr 20, 2026 | 30.49 | 31.99 | 29.61 | 30.53 | 30.53 | 0.39% | 65,692 |
| Apr 17, 2026 | 30.05 | 31.13 | 30.00 | 30.41 | 30.41 | 0.86% | 63,988 |
| Apr 16, 2026 | 29.99 | 30.74 | 29.71 | 30.15 | 30.15 | 0.53% | 33,237 |
| Apr 15, 2026 | 30.79 | 31.55 | 28.50 | 29.99 | 29.99 | -0.83% | 127,981 |
| Apr 13, 2026 | 32.00 | 33.00 | 30.00 | 30.24 | 30.24 | -3.69% | 103,715 |
| Apr 10, 2026 | 30.20 | 33.51 | 29.93 | 31.40 | 31.40 | 7.06% | 358,796 |
| Apr 9, 2026 | 27.49 | 29.68 | 27.00 | 29.33 | 29.33 | 6.81% | 140,679 |
| Apr 8, 2026 | 26.80 | 27.95 | 26.07 | 27.46 | 27.46 | 5.05% | 48,696 |
| Apr 7, 2026 | 25.11 | 26.40 | 25.10 | 26.14 | 26.14 | 2.43% | 24,905 |
| Apr 6, 2026 | 25.02 | 26.20 | 25.02 | 25.52 | 25.52 | -0.89% | 43,524 |
| Apr 2, 2026 | 25.75 | 25.99 | 23.00 | 25.75 | 25.75 | - | 37,259 |
| Apr 1, 2026 | 25.00 | 25.98 | 24.19 | 25.75 | 25.75 | 10.85% | 41,644 |
| Mar 30, 2026 | 24.30 | 26.04 | 23.03 | 23.23 | 23.23 | -7.60% | 138,363 |
| Mar 27, 2026 | 26.22 | 27.48 | 24.40 | 25.14 | 25.14 | -5.74% | 157,140 |
| Mar 25, 2026 | 26.99 | 28.10 | 25.26 | 26.67 | 26.67 | 3.53% | 275,474 |
| Mar 24, 2026 | 27.00 | 27.19 | 25.15 | 25.76 | 25.76 | 1.98% | 48,509 |
| Mar 23, 2026 | 27.58 | 27.58 | 25.00 | 25.26 | 25.26 | -8.41% | 147,633 |
| Mar 20, 2026 | 28.50 | 28.88 | 27.13 | 27.58 | 27.58 | -0.86% | 48,462 |
| Mar 19, 2026 | 28.99 | 29.00 | 26.55 | 27.82 | 27.82 | -4.40% | 100,663 |
| Mar 18, 2026 | 29.90 | 30.95 | 28.50 | 29.10 | 29.10 | 1.29% | 138,005 |
| Mar 17, 2026 | 25.51 | 28.90 | 24.25 | 28.73 | 28.73 | 11.57% | 848,615 |
| Mar 16, 2026 | 24.49 | 26.34 | 24.00 | 25.75 | 25.75 | 5.27% | 128,839 |
| Mar 13, 2026 | 25.85 | 25.94 | 24.00 | 24.46 | 24.46 | -4.97% | 95,909 |
| Mar 12, 2026 | 26.50 | 26.50 | 25.50 | 25.74 | 25.74 | -3.38% | 80,141 |
| Mar 11, 2026 | 27.51 | 28.80 | 26.00 | 26.64 | 26.64 | -1.70% | 185,551 |
| Mar 10, 2026 | 26.74 | 28.35 | 25.51 | 27.10 | 27.10 | 0.86% | 101,981 |
| Mar 9, 2026 | 25.99 | 27.40 | 24.50 | 26.87 | 26.87 | 3.55% | 151,684 |
| Mar 6, 2026 | 26.97 | 28.94 | 25.70 | 25.95 | 25.95 | -0.88% | 336,848 |
| Mar 5, 2026 | 28.20 | 29.00 | 25.91 | 26.18 | 26.18 | -4.49% | 1,290,904 |
| Mar 4, 2026 | 24.48 | 27.92 | 24.47 | 27.41 | 27.41 | 13.83% | 811,657 |
| Mar 2, 2026 | 22.75 | 26.00 | 22.25 | 24.08 | 24.08 | 3.75% | 5,495,249 |
| Feb 27, 2026 | 23.00 | 23.50 | 22.80 | 23.21 | 23.21 | -0.30% | 71,400 |
| Feb 26, 2026 | 22.99 | 23.50 | 22.99 | 23.28 | 23.28 | 1.84% | 127,389 |
| Feb 25, 2026 | 23.79 | 24.00 | 22.70 | 22.86 | 22.86 | -3.95% | 108,282 |
| Feb 24, 2026 | 25.23 | 25.23 | 23.66 | 23.80 | 23.80 | -5.67% | 94,346 |
| Feb 23, 2026 | 25.70 | 26.59 | 24.86 | 25.23 | 25.23 | -3.33% | 201,056 |
| Feb 20, 2026 | 26.15 | 26.93 | 25.90 | 26.10 | 26.10 | -0.19% | 47,211 |
| Feb 19, 2026 | 27.49 | 27.49 | 26.01 | 26.15 | 26.15 | -1.51% | 43,987 |
| Feb 18, 2026 | 27.79 | 27.80 | 26.49 | 26.55 | 26.55 | -3.38% | 89,509 |
| Feb 17, 2026 | 27.72 | 28.34 | 27.16 | 27.48 | 27.48 | -0.40% | 42,888 |
| Feb 16, 2026 | 28.90 | 29.06 | 26.81 | 27.59 | 27.59 | -1.67% | 83,276 |
| Feb 13, 2026 | 29.30 | 29.30 | 27.90 | 28.06 | 28.06 | -4.23% | 138,157 |
| Feb 12, 2026 | 29.51 | 30.45 | 29.26 | 29.30 | 29.30 | -1.68% | 71,511 |
| Feb 11, 2026 | 32.00 | 32.00 | 29.15 | 29.80 | 29.80 | -8.92% | 348,407 |
| Feb 10, 2026 | 31.70 | 33.56 | 31.70 | 32.72 | 32.72 | 0.68% | 129,575 |
| Feb 9, 2026 | 31.15 | 36.49 | 31.01 | 32.50 | 32.50 | 4.33% | 266,610 |
| Feb 6, 2026 | 31.48 | 32.00 | 30.51 | 31.15 | 31.15 | 0.48% | 82,370 |
| Feb 5, 2026 | 31.01 | 31.99 | 30.61 | 31.00 | 31.00 | -1.46% | 26,123 |
| Feb 4, 2026 | 31.20 | 31.80 | 31.02 | 31.46 | 31.46 | 2.01% | 35,124 |
| Feb 3, 2026 | 31.80 | 33.30 | 30.50 | 30.84 | 30.84 | 1.15% | 266,721 |
| Feb 2, 2026 | 30.89 | 31.62 | 30.12 | 30.49 | 30.49 | -0.55% | 26,406 |
| Feb 1, 2026 | 30.71 | 31.80 | 30.00 | 30.66 | 30.66 | -0.16% | 37,634 |
| Jan 30, 2026 | 30.81 | 31.68 | 30.27 | 30.71 | 30.71 | -1.29% | 30,315 |
| Jan 29, 2026 | 31.55 | 31.83 | 30.80 | 31.11 | 31.11 | -1.39% | 34,493 |
| Jan 28, 2026 | 31.60 | 32.00 | 30.91 | 31.55 | 31.55 | 1.12% | 38,911 |
| Jan 27, 2026 | 30.11 | 32.00 | 30.00 | 31.20 | 31.20 | 3.11% | 48,669 |
| Jan 23, 2026 | 31.99 | 33.50 | 30.00 | 30.26 | 30.26 | -3.29% | 114,664 |
| Jan 22, 2026 | 30.99 | 31.60 | 30.15 | 31.29 | 31.29 | 3.40% | 49,167 |
| Jan 21, 2026 | 31.00 | 31.70 | 30.05 | 30.26 | 30.26 | -4.21% | 74,890 |
| Jan 20, 2026 | 32.49 | 32.74 | 31.35 | 31.59 | 31.59 | -2.89% | 36,619 |
| Jan 19, 2026 | 33.30 | 33.38 | 32.25 | 32.53 | 32.53 | -2.46% | 30,820 |
| Jan 16, 2026 | 33.25 | 34.28 | 33.17 | 33.35 | 33.35 | -0.74% | 29,183 |
| Jan 14, 2026 | 33.20 | 34.45 | 33.20 | 33.60 | 33.60 | 1.14% | 41,580 |
| Jan 13, 2026 | 33.91 | 34.94 | 32.65 | 33.22 | 33.22 | -2.35% | 98,835 |
| Jan 12, 2026 | 33.91 | 36.00 | 32.31 | 34.02 | 34.02 | 0.80% | 109,158 |
| Jan 9, 2026 | 35.10 | 35.80 | 33.50 | 33.75 | 33.75 | -4.93% | 134,368 |
| Jan 8, 2026 | 36.09 | 36.24 | 35.15 | 35.50 | 35.50 | -1.63% | 78,983 |
| Jan 7, 2026 | 34.75 | 36.55 | 34.75 | 36.09 | 36.09 | 2.41% | 300,431 |
| Jan 6, 2026 | 34.98 | 36.65 | 34.46 | 35.24 | 35.24 | 1.26% | 351,545 |
| Jan 5, 2026 | 35.65 | 35.66 | 34.50 | 34.80 | 34.80 | -2.38% | 74,391 |
| Jan 2, 2026 | 34.26 | 36.19 | 34.20 | 35.65 | 35.65 | 4.24% | 214,054 |
| Jan 1, 2026 | 33.01 | 36.40 | 32.75 | 34.20 | 34.20 | 6.11% | 968,327 |
| Dec 31, 2025 | 37.66 | 37.99 | 30.10 | 32.23 | 32.23 | -13.98% | 9,727,955 |
| Dec 30, 2025 | 39.06 | 39.56 | 37.11 | 37.47 | 37.47 | -3.58% | 88,602 |
| Dec 29, 2025 | 39.84 | 40.99 | 38.50 | 38.86 | 38.86 | -2.46% | 87,303 |
| Dec 26, 2025 | 39.00 | 40.76 | 38.85 | 39.84 | 39.84 | 2.57% | 174,811 |
| Dec 24, 2025 | 40.90 | 42.19 | 38.41 | 38.84 | 38.84 | -3.74% | 269,102 |
| Dec 23, 2025 | 38.12 | 42.18 | 38.00 | 40.35 | 40.35 | 3.65% | 261,083 |
| Dec 22, 2025 | 35.54 | 41.70 | 35.54 | 38.93 | 38.93 | 9.54% | 426,029 |
| Dec 19, 2025 | 34.50 | 35.93 | 34.50 | 35.54 | 35.54 | 2.48% | 104,214 |
| Dec 18, 2025 | 35.61 | 36.87 | 34.10 | 34.68 | 34.68 | -2.61% | 65,885 |
| Dec 17, 2025 | 36.90 | 38.09 | 35.45 | 35.61 | 35.61 | -3.47% | 198,694 |
| Dec 16, 2025 | 37.13 | 37.99 | 36.82 | 36.89 | 36.89 | -0.65% | 24,455 |
| Dec 15, 2025 | 37.00 | 38.60 | 36.75 | 37.13 | 37.13 | 0.11% | 46,525 |
| Dec 12, 2025 | 37.51 | 38.78 | 37.01 | 37.09 | 37.09 | -1.72% | 51,053 |
| Dec 11, 2025 | 38.90 | 38.90 | 37.63 | 37.74 | 37.74 | 0.35% | 31,427 |
| Dec 10, 2025 | 39.64 | 39.64 | 37.50 | 37.61 | 37.61 | -1.23% | 36,158 |
| Dec 9, 2025 | 39.99 | 39.99 | 37.36 | 38.08 | 38.08 | -0.31% | 50,135 |
| Dec 8, 2025 | 39.10 | 39.91 | 37.86 | 38.20 | 38.20 | -2.63% | 40,800 |
| Dec 5, 2025 | 39.59 | 40.43 | 39.20 | 39.23 | 39.23 | -1.08% | 32,117 |
| Dec 4, 2025 | 40.05 | 40.50 | 39.11 | 39.66 | 39.66 | -0.85% | 36,722 |
| Dec 3, 2025 | 40.30 | 40.50 | 40.00 | 40.00 | 40.00 | -0.35% | 41,418 |
| Dec 2, 2025 | 40.75 | 40.75 | 40.00 | 40.14 | 40.14 | 0.35% | 26,341 |