BSE - Delayed Quote INR

Dev Information Technology Limited (DEVIT.BO)

Compare
160.70
-6.65
(-3.97%)
At close: 3:29:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 165.40 172.40 158.00 160.70 160.70 55,132
Jan 10, 2025 172.75 176.60 164.95 167.35 167.35 83,318
Jan 9, 2025 177.95 184.20 172.20 174.20 174.20 22,200
Jan 8, 2025 174.25 179.00 171.15 175.60 175.60 53,423
Jan 7, 2025 168.50 188.95 168.50 174.20 174.20 143,840
Jan 6, 2025 186.05 186.70 170.50 171.90 171.90 115,243
Jan 3, 2025 164.05 191.00 164.05 186.05 186.05 184,001
Jan 2, 2025 166.00 168.35 163.70 165.90 165.90 7,515
Jan 1, 2025 163.60 168.15 162.80 165.10 165.10 18,146
Dec 31, 2024 163.90 166.80 160.85 165.80 165.80 5,025
Dec 30, 2024 173.40 173.85 164.35 165.10 165.10 13,088
Dec 27, 2024 180.25 185.30 168.75 171.55 171.55 151,850
Dec 26, 2024 165.40 179.00 165.40 176.10 176.10 87,288
Dec 24, 2024 159.95 169.70 159.00 162.85 162.85 109,670
Dec 23, 2024 151.50 163.80 151.50 158.85 158.85 33,978
Dec 20, 2024 149.00 159.15 149.00 152.00 152.00 38,052
Dec 19, 2024 148.35 151.00 146.90 149.95 149.95 28,690
Dec 18, 2024 163.00 163.00 150.95 151.50 151.50 5,490
Dec 17, 2024 158.05 158.05 153.75 154.10 154.10 6,552
Dec 16, 2024 155.40 160.10 152.50 156.05 156.05 25,809
Dec 13, 2024 155.00 155.40 151.00 154.35 154.35 42,777
Dec 12, 2024 157.60 157.60 151.65 152.80 152.80 21,245
Dec 11, 2024 157.10 158.55 154.00 155.10 155.10 5,627
Dec 10, 2024 158.00 159.05 155.60 155.95 155.95 21,459
Dec 9, 2024 157.20 158.55 155.05 155.70 155.70 24,350
Dec 6, 2024 159.90 160.05 156.30 157.25 157.25 24,036
Dec 5, 2024 159.20 162.00 156.00 156.85 156.85 63,267
Dec 4, 2024 164.70 164.85 158.90 160.55 160.55 29,260
Dec 3, 2024 162.80 165.05 161.00 162.20 162.20 45,543
Dec 2, 2024 164.40 166.70 160.10 164.85 164.85 21,771
Nov 29, 2024 161.10 162.40 159.75 161.15 161.15 57,968
Nov 28, 2024 164.00 164.90 160.20 161.35 161.35 47,724
Nov 27, 2024 174.85 174.85 162.70 164.75 164.75 32,495
Nov 26, 2024 0.25 Dividend
Nov 26, 2024 174.80 177.95 170.60 172.95 172.95 60,697
Nov 25, 2024 165.20 185.00 163.25 172.05 171.80 138,357
Nov 22, 2024 159.75 168.10 156.50 160.60 160.37 39,226
Nov 21, 2024 157.65 160.75 152.30 152.65 152.43 10,719
Nov 19, 2024 161.00 165.90 155.60 158.25 158.02 46,692
Nov 18, 2024 161.05 164.90 151.35 160.10 159.87 53,029
Nov 14, 2024 171.75 177.40 155.90 160.50 160.27 108,414
Nov 13, 2024 154.90 173.45 148.25 170.15 169.90 159,060
Nov 12, 2024 154.30 156.85 147.50 149.40 149.18 18,719
Nov 11, 2024 156.90 158.40 152.00 154.30 154.08 21,703
Nov 8, 2024 155.95 164.45 150.75 156.90 156.67 65,533
Nov 7, 2024 159.80 159.80 151.15 152.85 152.63 26,172
Nov 6, 2024 155.95 160.00 153.05 154.40 154.18 13,310
Nov 4, 2024 158.35 158.65 148.50 150.80 150.58 43,977
Nov 1, 2024 145.00 162.00 143.70 154.15 153.93 35,178
Oct 31, 2024 143.00 144.70 140.00 142.85 142.64 10,025
Oct 29, 2024 133.30 135.15 130.10 132.10 131.91 5,978
Oct 28, 2024 133.95 134.50 130.10 133.70 133.51 21,793
Oct 25, 2024 138.90 138.90 125.90 128.20 128.01 9,189
Oct 24, 2024 136.50 137.05 131.55 133.65 133.46 7,093
Oct 23, 2024 134.10 139.35 134.10 137.20 137.00 3,974
Oct 22, 2024 145.30 145.30 133.85 136.50 136.30 12,148
Oct 21, 2024 144.20 148.95 134.45 141.45 141.24 9,687
Oct 18, 2024 147.25 148.90 141.25 145.75 145.54 11,928
Oct 17, 2024 151.00 152.30 145.50 146.50 146.29 17,307
Oct 16, 2024 150.10 160.10 148.85 149.55 149.33 25,219
Oct 15, 2024 149.10 153.55 149.10 153.00 152.78 8,624
Oct 14, 2024 156.00 156.00 150.05 151.05 150.83 20,339
Oct 11, 2024 151.15 157.00 149.45 153.70 153.48 46,546
Oct 10, 2024 153.80 154.00 150.40 151.65 151.43 25,933
Oct 9, 2024 151.50 156.70 151.50 153.40 153.18 18,410
Oct 8, 2024 149.30 154.20 148.00 152.50 152.28 17,030
Oct 7, 2024 162.95 163.90 147.25 150.45 150.23 56,018
Oct 4, 2024 160.60 166.00 157.55 162.45 162.21 90,145
Oct 3, 2024 156.95 169.60 152.85 160.60 160.37 162,345
Oct 1, 2024 154.85 161.70 151.75 158.15 157.92 50,076
Sep 30, 2024 147.50 155.05 145.90 152.10 151.88 91,168
Sep 27, 2024 147.50 153.50 146.90 147.80 147.59 38,947
Sep 26, 2024 146.90 152.85 142.15 144.75 144.54 139,318
Sep 25, 2024 133.00 149.45 133.00 146.35 146.14 136,774
Sep 24, 2024 133.25 133.25 127.55 127.95 127.76 2,013
Sep 23, 2024 0.25 Dividend
Sep 23, 2024 137.40 137.40 130.20 130.65 130.46 3,202
Sep 20, 2024 131.65 133.90 128.00 131.50 131.06 6,480
Sep 19, 2024 131.25 131.25 122.00 126.30 125.88 5,201
Sep 18, 2024 132.70 132.70 127.35 128.65 128.22 5,318
Sep 17, 2024 130.80 132.60 128.60 130.10 129.66 10,534
Sep 16, 2024 128.10 131.05 127.30 128.20 127.77 6,547
Sep 13, 2024 128.35 131.50 128.35 128.75 128.32 4,504
Sep 12, 2024 131.80 135.10 128.80 130.45 130.01 9,012
Sep 11, 2024 130.70 134.00 130.70 132.70 132.26 2,836
Sep 10, 2024 131.20 134.10 130.30 130.65 130.21 3,668
Sep 9, 2024 132.25 132.25 129.80 131.20 130.76 5,277
Sep 6, 2024 138.05 138.05 131.45 132.55 132.11 3,104
Sep 5, 2024 134.00 137.75 133.40 135.30 134.85 7,321
Sep 4, 2024 133.75 135.15 132.65 133.70 133.25 4,049
Sep 3, 2024 141.50 141.60 136.00 136.45 135.99 3,746
Sep 2, 2024 138.00 146.80 138.00 139.90 139.43 19,069
Aug 30, 2024 138.00 141.20 134.80 138.55 138.09 13,757
Aug 29, 2024 129.35 137.05 129.35 135.95 135.49 14,909
Aug 28, 2024 132.75 136.90 130.70 131.95 131.51 11,547
Aug 26, 2024 136.70 137.70 130.00 132.65 132.21 5,848
Aug 23, 2024 138.95 140.05 133.55 134.25 133.80 13,743
Aug 22, 2024 128.70 146.15 126.00 138.85 138.38 78,681
Aug 21, 2024 126.95 128.10 124.25 125.35 124.93 5,048
Aug 20, 2024 129.85 129.85 123.95 124.80 124.38 2,124
Aug 19, 2024 127.90 127.90 122.05 125.95 125.53 4,418
Aug 16, 2024 116.00 124.50 116.00 122.75 122.34 3,209
Aug 14, 2024 121.00 123.70 118.00 118.30 117.90 3,246
Aug 13, 2024 125.30 125.30 119.85 120.40 120.00 4,957
Aug 12, 2024 118.00 125.70 118.00 124.75 124.33 10,208
Aug 9, 2024 123.85 124.35 120.15 120.95 120.54 6,366
Aug 8, 2024 124.10 124.40 119.00 121.25 120.84 11,823
Aug 7, 2024 124.00 128.05 119.10 123.80 123.39 14,596
Aug 6, 2024 117.10 129.35 117.10 120.85 120.44 10,594
Aug 5, 2024 134.15 134.15 122.30 124.65 124.23 8,379
Aug 2, 2024 130.15 136.75 130.15 134.15 133.70 11,589
Aug 1, 2024 136.40 139.90 134.50 136.10 135.64 9,524
Jul 31, 2024 137.70 141.10 134.55 136.40 135.94 3,168
Jul 30, 2024 141.80 142.35 137.95 139.95 139.48 8,568
Jul 29, 2024 144.50 147.00 139.00 140.25 139.78 10,381
Jul 26, 2024 145.90 148.85 143.05 144.40 143.92 5,067
Jul 25, 2024 142.00 144.40 137.20 143.00 142.52 5,283
Jul 24, 2024 139.90 143.25 137.95 138.25 137.79 7,031
Jul 23, 2024 140.25 142.95 130.70 137.40 136.94 19,085
Jul 22, 2024 147.75 147.75 138.60 141.40 140.93 7,677
Jul 19, 2024 149.00 152.00 137.95 138.60 138.14 16,442
Jul 18, 2024 145.00 150.05 139.50 147.05 146.56 28,848
Jul 16, 2024 154.70 158.00 141.50 144.10 143.62 263,243
Jul 15, 2024 127.45 145.60 125.00 145.60 145.11 347,587
Jul 12, 2024 121.00 122.40 120.05 121.35 120.94 4,172
Jul 11, 2024 123.75 123.75 120.25 121.25 120.84 2,120
Jul 10, 2024 125.00 125.00 118.90 121.15 120.74 5,387
Jul 9, 2024 126.90 128.25 122.70 122.85 122.44 5,687
Jul 8, 2024 129.15 129.15 115.65 118.60 118.20 37,642
Jul 5, 2024 131.35 131.85 125.10 126.65 126.23 8,595
Jul 4, 2024 125.90 134.80 124.10 130.80 130.36 44,330
Jul 3, 2024 121.00 123.50 118.00 122.40 121.99 12,864
Jul 2, 2024 117.15 117.45 114.10 116.00 115.61 2,041
Jul 1, 2024 112.95 121.95 110.10 118.05 117.65 15,408
Jun 28, 2024 118.60 118.60 109.80 112.60 112.22 3,429
Jun 27, 2024 115.30 115.30 112.25 112.80 112.42 10,291
Jun 26, 2024 116.90 117.50 114.15 114.95 114.56 845
Jun 25, 2024 114.45 118.10 114.05 114.70 114.32 2,829
Jun 24, 2024 119.55 119.55 114.00 115.15 114.76 1,386
Jun 21, 2024 117.60 119.00 114.80 117.90 117.50 4,693
Jun 20, 2024 118.00 119.80 115.00 115.55 115.16 5,403
Jun 19, 2024 117.75 118.10 116.10 116.50 116.11 1,271
Jun 18, 2024 116.75 121.05 116.75 117.35 116.96 1,494
Jun 14, 2024 121.55 122.85 119.00 119.10 118.70 3,060
Jun 13, 2024 120.10 120.90 118.35 120.00 119.60 1,205
Jun 12, 2024 120.85 125.00 119.05 120.65 120.25 7,343
Jun 11, 2024 118.15 121.50 118.15 118.55 118.15 6,199
Jun 10, 2024 116.75 120.85 115.95 119.55 119.15 12,268
Jun 7, 2024 103.00 119.00 103.00 114.45 114.07 17,154
Jun 6, 2024 106.90 111.85 106.90 110.00 109.63 5,734
Jun 5, 2024 107.10 107.10 102.00 104.85 104.50 10,313
Jun 4, 2024 113.00 114.00 102.00 102.90 102.56 5,600
Jun 3, 2024 122.15 122.15 109.95 111.80 111.43 10,594
May 31, 2024 113.00 114.95 110.40 114.50 114.12 3,505
May 30, 2024 113.00 118.45 112.45 113.00 112.62 5,483
May 29, 2024 117.05 120.35 117.05 118.00 117.60 734
May 28, 2024 121.75 122.70 119.50 120.00 119.60 4,563
May 27, 2024 114.15 124.95 114.15 121.75 121.34 7,267
May 24, 2024 120.00 120.50 114.05 116.25 115.86 7,197
May 23, 2024 112.00 122.50 111.80 120.10 119.70 14,697
May 22, 2024 109.10 112.30 109.10 111.45 111.08 592
May 21, 2024 111.30 111.30 109.20 110.50 110.13 1,051
May 17, 2024 110.65 110.65 107.25 109.10 108.73 317
May 16, 2024 110.00 110.00 108.20 108.50 108.14 636
May 15, 2024 110.95 110.95 106.70 108.50 108.14 459
May 14, 2024 109.00 112.60 108.05 110.50 110.13 1,535
May 13, 2024 106.75 110.35 106.75 109.30 108.93 584
May 10, 2024 111.90 112.00 107.40 108.85 108.49 1,304
May 9, 2024 109.25 113.50 107.30 110.60 110.23 1,440
May 8, 2024 110.05 111.50 106.10 106.25 105.89 3,834
May 7, 2024 110.15 113.10 106.90 107.80 107.44 4,593
May 6, 2024 119.95 119.95 111.05 112.40 112.02 4,372
May 3, 2024 120.45 120.45 114.20 115.85 115.46 3,626
May 2, 2024 120.30 120.30 116.65 117.15 116.76 1,798
Apr 30, 2024 121.85 121.85 118.35 118.40 118.00 749
Apr 29, 2024 121.05 122.35 117.00 117.65 117.26 2,409
Apr 26, 2024 118.00 121.10 115.75 119.45 119.05 626
Apr 25, 2024 122.05 122.05 118.10 118.60 118.20 8,503
Apr 24, 2024 121.90 122.45 121.35 121.85 121.44 853
Apr 23, 2024 121.20 123.20 119.95 120.25 119.85 322
Apr 22, 2024 122.00 122.15 118.95 120.35 119.95 3,793
Apr 19, 2024 122.00 122.00 119.05 119.60 119.20 2,750
Apr 18, 2024 123.30 126.85 120.20 122.35 121.94 1,323
Apr 16, 2024 115.45 121.60 115.45 120.10 119.70 2,184
Apr 15, 2024 120.00 120.00 115.10 118.10 117.70 2,659
Apr 12, 2024 126.05 126.05 123.25 123.25 122.84 3,695
Apr 10, 2024 126.95 127.65 123.80 126.30 125.88 7,327
Apr 9, 2024 130.15 130.15 119.85 126.60 126.18 17,010
Apr 8, 2024 137.65 137.65 127.35 128.95 128.52 27,575
Apr 5, 2024 124.20 131.80 123.95 131.80 131.36 38,042
Apr 4, 2024 121.90 121.90 118.45 119.85 119.45 10,586
Apr 3, 2024 114.80 116.10 113.00 116.10 115.71 10,266
Apr 2, 2024 105.80 110.60 105.65 110.60 110.23 3,214
Apr 1, 2024 106.05 106.45 102.90 105.35 105.00 3,782
Mar 28, 2024 102.35 106.95 100.40 101.45 101.11 35,360
Mar 27, 2024 108.15 109.30 100.70 101.90 101.56 147,762
Mar 26, 2024 102.50 106.40 102.50 106.00 105.64 7,284
Mar 22, 2024 101.80 104.85 100.85 101.35 101.01 52,674
Mar 21, 2024 106.45 106.45 100.20 102.30 101.96 2,641
Mar 20, 2024 106.00 107.75 102.85 103.30 102.95 38,708
Mar 19, 2024 110.10 112.00 104.20 105.45 105.10 48,637
Mar 18, 2024 104.00 108.35 104.00 107.90 107.54 14,827
Mar 15, 2024 100.65 104.35 99.60 103.20 102.85 12,018
Mar 14, 2024 95.35 100.65 94.10 100.65 100.31 3,968
Mar 13, 2024 106.75 109.30 95.45 95.90 95.58 10,531
Mar 12, 2024 111.75 113.05 105.70 106.05 105.69 7,355
Mar 11, 2024 129.15 129.15 113.25 114.75 114.37 15,131
Mar 7, 2024 119.00 126.90 119.00 122.00 121.59 14,160
Mar 6, 2024 128.10 128.15 119.00 124.50 124.08 6,140
Mar 5, 2024 125.60 130.50 123.70 125.90 125.48 13,995
Mar 4, 2024 133.90 134.00 128.50 129.40 128.97 6,699
Mar 1, 2024 134.05 136.15 132.50 133.60 133.15 5,979
Feb 29, 2024 133.00 136.90 130.55 133.35 132.90 2,142
Feb 28, 2024 140.95 141.00 132.80 133.50 133.05 2,043
Feb 27, 2024 140.05 140.05 137.95 138.55 138.09 6,735
Feb 26, 2024 141.00 143.55 138.85 139.10 138.63 3,263
Feb 23, 2024 148.45 148.45 141.15 142.40 141.92 7,455
Feb 22, 2024 143.40 144.50 142.00 143.80 143.32 1,007
Feb 21, 2024 145.50 145.55 142.30 143.00 142.52 3,247
Feb 20, 2024 147.75 147.75 143.00 143.30 142.82 2,220
Feb 19, 2024 153.50 153.50 145.50 146.25 145.76 6,229
Feb 16, 2024 151.45 151.65 147.05 147.55 147.06 3,295
Feb 15, 2024 154.90 154.90 149.10 149.95 149.45 1,682
Feb 14, 2024 148.05 151.20 147.15 151.10 150.59 213
Feb 13, 2024 144.20 149.95 141.65 147.90 147.40 4,116
Feb 12, 2024 148.45 152.55 142.50 144.10 143.62 12,478
Feb 9, 2024 150.90 152.80 148.20 150.95 150.44 4,269
Feb 8, 2024 154.90 155.30 148.80 151.70 151.19 19,428
Feb 7, 2024 156.05 160.00 152.00 154.50 153.98 18,048
Feb 6, 2024 157.00 162.00 152.30 160.05 159.51 17,186
Feb 5, 2024 159.05 160.70 155.05 155.85 155.33 5,871
Feb 2, 2024 160.05 161.45 157.05 158.05 157.52 13,555
Feb 1, 2024 166.75 166.75 155.00 159.60 159.07 27,870
Jan 31, 2024 157.45 160.15 153.00 160.15 159.61 44,292
Jan 30, 2024 147.95 152.55 146.00 152.55 152.04 22,041
Jan 29, 2024 145.30 149.20 143.00 145.30 144.81 2,201
Jan 25, 2024 141.45 147.00 141.45 142.10 141.62 870
Jan 24, 2024 148.75 148.75 140.25 141.45 140.98 906
Jan 23, 2024 144.00 147.95 142.00 142.85 142.37 2,117
Jan 19, 2024 151.90 151.90 145.30 145.75 145.26 1,628
Jan 17, 2024 146.00 149.00 143.00 147.90 147.40 2,880
Jan 16, 2024 155.85 155.85 148.65 150.00 149.50 4,427
Jan 15, 2024 159.00 159.95 153.00 156.45 155.93 6,230