Dev Accelerator Limited (NSE:DEVX)
India
· Delayed Price · Currency is INR 38.27
-0.97 (-2.47%)
At close: Mar 9, 2026
Dev Accelerator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.50 | 38.98 | 36.01 | 38.27 | 38.27 | -2.47% | 104,613 |
| Mar 6, 2026 | 40.80 | 40.80 | 39.00 | 39.24 | 39.24 | -3.30% | 106,833 |
| Mar 5, 2026 | 41.50 | 41.50 | 40.12 | 40.58 | 40.58 | -0.73% | 65,699 |
| Mar 4, 2026 | 41.00 | 41.00 | 40.21 | 40.88 | 40.88 | -2.06% | 49,942 |
| Mar 2, 2026 | 42.00 | 42.47 | 40.85 | 41.74 | 41.74 | -3.11% | 133,450 |
| Feb 27, 2026 | 45.25 | 45.25 | 42.25 | 43.08 | 43.08 | -4.80% | 116,500 |
| Feb 26, 2026 | 42.99 | 45.60 | 42.80 | 45.25 | 45.25 | 4.99% | 333,181 |
| Feb 25, 2026 | 42.50 | 43.30 | 42.11 | 43.10 | 43.10 | 1.72% | 149,819 |
| Feb 24, 2026 | 42.50 | 42.99 | 41.53 | 42.37 | 42.37 | 0.02% | 92,596 |
| Feb 23, 2026 | 41.70 | 42.74 | 41.30 | 42.36 | 42.36 | 2.74% | 121,939 |
| Feb 20, 2026 | 40.60 | 41.38 | 40.60 | 41.23 | 41.23 | 0.76% | 42,995 |
| Feb 19, 2026 | 42.20 | 42.20 | 40.60 | 40.92 | 40.92 | -2.29% | 64,312 |
| Feb 18, 2026 | 41.40 | 42.20 | 41.21 | 41.88 | 41.88 | 0.89% | 192,060 |
| Feb 17, 2026 | 41.50 | 42.37 | 40.10 | 41.51 | 41.51 | -0.46% | 140,239 |
| Feb 16, 2026 | 40.47 | 42.51 | 40.03 | 41.70 | 41.70 | 2.73% | 242,411 |
| Feb 13, 2026 | 39.40 | 41.00 | 39.00 | 40.59 | 40.59 | 2.06% | 155,539 |
| Feb 12, 2026 | 41.00 | 41.00 | 39.51 | 39.77 | 39.77 | -2.83% | 150,265 |
| Feb 11, 2026 | 40.70 | 41.21 | 40.70 | 40.93 | 40.93 | -0.15% | 54,294 |
| Feb 10, 2026 | 40.05 | 41.25 | 40.05 | 40.99 | 40.99 | 0.66% | 185,133 |
| Feb 9, 2026 | 40.01 | 41.04 | 40.01 | 40.72 | 40.72 | 1.24% | 94,016 |
| Feb 6, 2026 | 38.66 | 40.99 | 38.66 | 40.22 | 40.22 | 2.81% | 263,116 |
| Feb 5, 2026 | 40.00 | 40.07 | 39.04 | 39.12 | 39.12 | -1.24% | 83,942 |
| Feb 4, 2026 | 38.20 | 40.33 | 38.20 | 39.61 | 39.61 | 4.59% | 161,901 |
| Feb 3, 2026 | 37.99 | 38.43 | 37.30 | 37.87 | 37.87 | 1.77% | 59,970 |
| Feb 2, 2026 | 38.51 | 39.16 | 36.42 | 37.21 | 37.21 | -3.33% | 108,836 |
| Feb 1, 2026 | 39.20 | 39.60 | 38.00 | 38.49 | 38.49 | 0.68% | 61,370 |
| Jan 30, 2026 | 39.61 | 39.99 | 38.02 | 38.23 | 38.23 | -4.52% | 105,321 |
| Jan 29, 2026 | 36.43 | 41.77 | 36.11 | 40.04 | 40.04 | 9.91% | 811,897 |
| Jan 28, 2026 | 35.80 | 36.66 | 34.95 | 36.43 | 36.43 | 2.16% | 135,674 |
| Jan 27, 2026 | 35.40 | 37.33 | 34.90 | 35.66 | 35.66 | -0.72% | 305,184 |
| Jan 23, 2026 | 36.80 | 36.80 | 35.51 | 35.92 | 35.92 | -1.10% | 99,713 |
| Jan 22, 2026 | 35.66 | 37.09 | 34.86 | 36.32 | 36.32 | 4.52% | 397,836 |
| Jan 21, 2026 | 35.40 | 35.84 | 34.00 | 34.75 | 34.75 | -2.66% | 206,003 |
| Jan 20, 2026 | 37.12 | 37.54 | 35.01 | 35.70 | 35.70 | -4.60% | 294,655 |
| Jan 19, 2026 | 38.30 | 38.52 | 37.11 | 37.42 | 37.42 | -2.20% | 140,868 |
| Jan 16, 2026 | 38.72 | 39.15 | 38.06 | 38.26 | 38.26 | -0.67% | 182,138 |
| Jan 14, 2026 | 39.30 | 39.80 | 37.90 | 38.52 | 38.52 | -1.33% | 376,581 |
| Jan 13, 2026 | 38.40 | 39.90 | 38.32 | 39.04 | 39.04 | 2.49% | 352,635 |
| Jan 12, 2026 | 40.08 | 40.08 | 37.82 | 38.09 | 38.09 | -5.44% | 489,409 |
| Jan 9, 2026 | 41.94 | 41.94 | 40.01 | 40.28 | 40.28 | -3.36% | 154,548 |
| Jan 8, 2026 | 41.49 | 42.15 | 41.49 | 41.68 | 41.68 | -0.14% | 146,519 |
| Jan 7, 2026 | 41.79 | 42.40 | 41.51 | 41.74 | 41.74 | -0.12% | 121,610 |
| Jan 6, 2026 | 42.00 | 42.49 | 41.66 | 41.79 | 41.79 | -1.02% | 99,900 |
| Jan 5, 2026 | 42.48 | 43.14 | 41.20 | 42.22 | 42.22 | 0.48% | 371,241 |
| Jan 2, 2026 | 41.33 | 42.50 | 41.11 | 42.02 | 42.02 | 2.49% | 302,195 |
| Jan 1, 2026 | 41.33 | 42.25 | 40.60 | 41.00 | 41.00 | -0.68% | 681,971 |
| Dec 31, 2025 | 38.40 | 41.75 | 38.40 | 41.28 | 41.28 | 8.06% | 915,349 |
| Dec 30, 2025 | 40.05 | 41.90 | 38.00 | 38.20 | 38.20 | -3.61% | 1,190,828 |
| Dec 29, 2025 | 41.13 | 41.66 | 39.35 | 39.63 | 39.63 | -4.04% | 691,812 |
| Dec 26, 2025 | 43.30 | 43.30 | 41.00 | 41.30 | 41.30 | -1.34% | 357,525 |
| Dec 24, 2025 | 43.11 | 43.11 | 41.66 | 41.86 | 41.86 | -2.90% | 279,989 |
| Dec 23, 2025 | 43.00 | 44.00 | 42.03 | 43.11 | 43.11 | 1.36% | 222,346 |
| Dec 22, 2025 | 41.98 | 43.00 | 41.85 | 42.53 | 42.53 | 1.97% | 122,412 |
| Dec 19, 2025 | 42.10 | 42.33 | 41.40 | 41.71 | 41.71 | 0.58% | 113,795 |
| Dec 18, 2025 | 42.13 | 42.13 | 41.20 | 41.47 | 41.47 | -1.57% | 62,081 |
| Dec 17, 2025 | 43.99 | 43.99 | 40.11 | 42.13 | 42.13 | -3.24% | 250,067 |
| Dec 16, 2025 | 43.00 | 44.00 | 42.70 | 43.54 | 43.54 | 1.35% | 60,997 |
| Dec 15, 2025 | 43.96 | 43.96 | 42.70 | 42.96 | 42.96 | -2.07% | 110,882 |
| Dec 12, 2025 | 44.50 | 45.02 | 43.18 | 43.87 | 43.87 | -0.68% | 81,836 |
| Dec 11, 2025 | 43.44 | 45.24 | 42.55 | 44.17 | 44.17 | 3.01% | 188,822 |
| Dec 10, 2025 | 43.43 | 43.70 | 42.20 | 42.88 | 42.88 | -0.28% | 60,106 |
| Dec 9, 2025 | 42.98 | 43.99 | 42.21 | 43.00 | 43.00 | 1.65% | 103,722 |
| Dec 8, 2025 | 42.37 | 47.00 | 41.72 | 42.30 | 42.30 | 1.83% | 768,355 |
| Dec 5, 2025 | 42.34 | 42.34 | 40.99 | 41.54 | 41.54 | -1.89% | 47,623 |
| Dec 4, 2025 | 43.50 | 43.50 | 42.05 | 42.34 | 42.34 | -1.10% | 38,994 |
| Dec 3, 2025 | 42.50 | 43.65 | 42.20 | 42.81 | 42.81 | 1.81% | 89,792 |
| Dec 2, 2025 | 44.01 | 44.64 | 41.10 | 42.05 | 42.05 | -3.36% | 142,577 |
| Dec 1, 2025 | 45.00 | 45.28 | 43.25 | 43.51 | 43.51 | -3.76% | 70,953 |
| Nov 28, 2025 | 47.00 | 47.10 | 44.00 | 45.21 | 45.21 | -2.94% | 142,905 |
| Nov 27, 2025 | 46.30 | 47.00 | 45.52 | 46.58 | 46.58 | 0.80% | 44,611 |
| Nov 26, 2025 | 47.00 | 47.00 | 45.81 | 46.21 | 46.21 | -1.20% | 92,111 |
| Nov 25, 2025 | 46.90 | 47.00 | 45.81 | 46.77 | 46.77 | -1.50% | 126,978 |
| Nov 24, 2025 | 46.50 | 48.60 | 45.69 | 47.48 | 47.48 | 1.76% | 592,861 |
| Nov 21, 2025 | 42.30 | 50.28 | 41.60 | 46.66 | 46.66 | 10.31% | 1,190,215 |
| Nov 20, 2025 | 40.41 | 43.49 | 40.41 | 42.30 | 42.30 | 3.50% | 167,632 |
| Nov 19, 2025 | 40.85 | 41.55 | 40.61 | 40.87 | 40.87 | -0.49% | 155,542 |
| Nov 18, 2025 | 41.04 | 41.68 | 40.75 | 41.07 | 41.07 | 0.22% | 116,327 |
| Nov 17, 2025 | 42.50 | 42.97 | 40.37 | 40.98 | 40.98 | -3.89% | 194,688 |
| Nov 14, 2025 | 43.66 | 43.66 | 42.40 | 42.64 | 42.64 | -0.95% | 109,705 |
| Nov 13, 2025 | 43.47 | 43.89 | 42.80 | 43.05 | 43.05 | -1.08% | 126,445 |
| Nov 12, 2025 | 43.99 | 44.00 | 43.41 | 43.52 | 43.52 | -0.43% | 79,995 |
| Nov 11, 2025 | 43.74 | 44.24 | 43.10 | 43.71 | 43.71 | 0.44% | 106,142 |
| Nov 10, 2025 | 44.99 | 44.99 | 43.25 | 43.52 | 43.52 | -2.18% | 122,233 |
| Nov 7, 2025 | 43.60 | 44.75 | 43.00 | 44.49 | 44.49 | 0.98% | 273,938 |
| Nov 6, 2025 | 44.50 | 45.35 | 43.60 | 44.06 | 44.06 | -1.06% | 424,057 |
| Nov 4, 2025 | 44.95 | 44.95 | 44.08 | 44.53 | 44.53 | -0.38% | 258,480 |
| Nov 3, 2025 | 43.88 | 45.00 | 43.64 | 44.70 | 44.70 | 1.89% | 185,142 |
| Oct 31, 2025 | 43.08 | 44.93 | 42.56 | 43.87 | 43.87 | 1.83% | 339,930 |
| Oct 30, 2025 | 42.66 | 43.40 | 42.60 | 43.08 | 43.08 | 0.72% | 100,218 |
| Oct 29, 2025 | 43.30 | 43.30 | 42.30 | 42.77 | 42.77 | -0.35% | 167,745 |
| Oct 28, 2025 | 43.50 | 44.95 | 42.03 | 42.92 | 42.92 | -1.31% | 363,714 |
| Oct 27, 2025 | 45.00 | 45.28 | 43.12 | 43.49 | 43.49 | -3.42% | 262,652 |
| Oct 24, 2025 | 45.00 | 46.14 | 43.50 | 45.03 | 45.03 | -0.84% | 575,558 |
| Oct 23, 2025 | 45.24 | 47.70 | 45.07 | 45.41 | 45.41 | 0.38% | 511,084 |
| Oct 21, 2025 | 42.80 | 46.00 | 42.66 | 45.24 | 45.24 | 6.57% | 256,434 |
| Oct 20, 2025 | 43.80 | 43.80 | 40.48 | 42.45 | 42.45 | -0.66% | 460,982 |
| Oct 17, 2025 | 43.37 | 44.20 | 42.52 | 42.73 | 42.73 | -1.48% | 353,491 |
| Oct 16, 2025 | 44.89 | 46.40 | 42.91 | 43.37 | 43.37 | -2.91% | 1,351,422 |
| Oct 15, 2025 | 48.01 | 48.66 | 44.30 | 44.67 | 44.67 | -7.01% | 923,285 |
| Oct 14, 2025 | 49.79 | 49.79 | 46.49 | 48.04 | 48.04 | -2.34% | 390,207 |