NSE - Free Realtime Quote INR

Dev Information Technology Limited (DEVIT.NS)

Compare
166.68
-0.34
(-0.20%)
As of 12:11:52 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 167.00 172.83 165.00 166.68 166.68 242,839
Jan 10, 2025 173.00 176.40 165.06 167.02 167.02 501,238
Jan 9, 2025 177.45 184.50 172.10 173.88 173.88 716,679
Jan 8, 2025 175.00 179.20 171.00 175.70 175.70 522,989
Jan 7, 2025 170.00 189.00 170.00 174.20 174.20 1,422,578
Jan 6, 2025 186.34 186.50 170.10 171.76 171.76 744,007
Jan 3, 2025 165.80 191.00 164.33 185.81 185.81 2,550,042
Jan 2, 2025 165.71 168.60 163.29 165.07 165.07 190,070
Jan 1, 2025 164.75 167.79 162.50 165.40 165.40 141,247
Dec 31, 2024 163.70 166.90 160.25 164.87 164.87 210,373
Dec 30, 2024 173.00 173.59 164.15 165.34 165.34 406,562
Dec 27, 2024 182.39 184.38 168.52 171.79 171.79 793,303
Dec 26, 2024 165.09 180.00 165.09 175.17 175.17 2,285,813
Dec 24, 2024 158.74 169.90 158.74 163.19 163.19 1,034,914
Dec 23, 2024 153.05 164.30 152.90 158.73 158.73 515,636
Dec 20, 2024 149.70 158.97 149.70 151.96 151.96 223,626
Dec 19, 2024 149.51 151.00 147.87 149.96 149.96 91,956
Dec 18, 2024 154.02 155.89 151.00 151.21 151.21 83,943
Dec 17, 2024 156.13 156.13 154.00 154.43 154.43 51,009
Dec 16, 2024 156.39 159.90 152.80 156.13 156.13 281,111
Dec 13, 2024 152.99 155.00 151.00 154.08 154.08 126,901
Dec 12, 2024 155.89 155.89 151.11 152.76 152.76 91,397
Dec 11, 2024 156.02 158.49 154.02 155.04 155.04 89,641
Dec 10, 2024 155.82 158.87 155.16 155.98 155.98 99,237
Dec 9, 2024 156.62 158.88 154.92 155.56 155.56 110,991
Dec 6, 2024 158.50 160.70 156.22 156.96 156.96 153,346
Dec 5, 2024 160.65 162.19 156.00 156.89 156.89 170,620
Dec 4, 2024 163.85 164.70 159.10 160.18 160.18 168,982
Dec 3, 2024 165.90 166.00 161.36 162.09 162.09 180,439
Dec 2, 2024 162.39 166.40 160.08 164.60 164.60 236,001
Nov 29, 2024 161.50 162.49 159.51 161.20 161.20 172,565
Nov 28, 2024 162.50 164.90 160.00 160.92 160.92 242,130
Nov 27, 2024 173.02 174.44 162.50 164.24 164.24 541,845
Nov 26, 2024 0.25 Dividend
Nov 26, 2024 174.90 178.39 170.73 173.02 173.02 638,524
Nov 25, 2024 164.50 185.00 163.01 171.91 171.66 2,651,887
Nov 22, 2024 158.00 167.99 156.01 160.86 160.63 919,303
Nov 21, 2024 156.05 160.80 152.05 153.15 152.93 220,738
Nov 19, 2024 162.00 165.99 155.05 158.42 158.19 286,114
Nov 18, 2024 155.10 165.00 152.01 160.05 159.82 518,578
Nov 14, 2024 170.90 177.97 155.01 160.47 160.24 1,371,968
Nov 13, 2024 155.00 173.70 148.01 168.66 168.41 2,926,653
Nov 12, 2024 154.55 156.90 148.10 149.59 149.37 143,870
Nov 11, 2024 156.90 158.70 152.27 154.14 153.92 140,705
Nov 8, 2024 153.80 164.60 151.05 156.70 156.47 687,990
Nov 7, 2024 154.25 156.80 151.10 152.54 152.32 88,080
Nov 6, 2024 154.10 157.70 153.01 154.28 154.06 117,274
Nov 5, 2024 149.69 154.90 148.69 152.85 152.63 96,786
Nov 4, 2024 157.00 158.91 147.10 150.15 149.93 316,468
Nov 1, 2024 143.85 162.99 143.85 153.17 152.95 442,183
Oct 31, 2024 142.65 144.85 139.55 142.98 142.77 89,805
Oct 30, 2024 133.30 147.99 130.11 144.67 144.46 476,344
Oct 29, 2024 135.99 135.99 130.01 132.36 132.17 34,453
Oct 28, 2024 128.55 135.90 128.55 133.53 133.34 35,682
Oct 25, 2024 132.80 135.90 125.20 128.04 127.85 61,258
Oct 24, 2024 137.93 138.38 131.35 132.74 132.55 64,958
Oct 23, 2024 138.80 139.75 134.02 137.93 137.73 76,005
Oct 22, 2024 140.14 141.00 132.41 136.80 136.60 132,228
Oct 21, 2024 147.10 148.87 131.55 140.75 140.55 192,653
Oct 18, 2024 146.47 148.66 142.65 147.10 146.89 72,224
Oct 17, 2024 151.33 151.98 145.11 146.47 146.26 81,633
Oct 16, 2024 154.05 159.80 148.25 150.56 150.34 211,450
Oct 15, 2024 152.80 153.85 150.71 152.52 152.30 73,600
Oct 14, 2024 153.95 154.99 150.52 152.13 151.91 124,091
Oct 11, 2024 151.00 157.95 150.00 152.96 152.74 293,934
Oct 10, 2024 153.50 154.40 150.02 151.12 150.90 107,159
Oct 9, 2024 152.30 156.50 152.00 153.09 152.87 100,898
Oct 8, 2024 149.90 154.55 147.31 152.34 152.12 168,131
Oct 7, 2024 161.65 163.45 147.40 150.98 150.76 244,308
Oct 4, 2024 159.10 166.00 157.85 161.55 161.32 439,240
Oct 3, 2024 156.50 169.70 153.09 159.66 159.43 942,325
Oct 1, 2024 154.80 161.97 151.32 157.94 157.71 790,954
Sep 30, 2024 148.48 155.95 145.70 152.18 151.96 418,346
Sep 27, 2024 146.85 153.89 146.01 147.79 147.58 1,005,713
Sep 26, 2024 145.67 152.90 142.02 144.91 144.70 1,197,277
Sep 25, 2024 130.90 148.89 130.90 145.93 145.72 3,227,593
Sep 24, 2024 131.80 131.90 127.50 128.00 127.81 25,349
Sep 23, 2024 0.25 Dividend
Sep 23, 2024 132.60 137.00 130.40 131.24 131.05 60,781
Sep 20, 2024 129.95 134.00 127.82 131.55 131.11 81,037
Sep 19, 2024 130.49 130.49 121.56 126.17 125.75 85,521
Sep 18, 2024 130.10 131.80 127.00 128.70 128.27 33,107
Sep 17, 2024 130.90 132.40 129.00 129.56 129.13 154,373
Sep 16, 2024 129.01 131.86 127.00 128.18 127.75 32,184
Sep 13, 2024 131.01 131.50 128.00 128.63 128.20 29,805
Sep 12, 2024 133.70 135.46 128.22 130.37 129.93 39,611
Sep 11, 2024 131.15 134.00 130.56 132.70 132.26 20,841
Sep 10, 2024 131.09 134.12 130.00 130.55 130.11 31,874
Sep 9, 2024 131.30 132.01 129.00 131.09 130.65 24,311
Sep 6, 2024 135.85 137.50 131.11 131.92 131.48 41,437
Sep 5, 2024 134.13 139.50 133.21 135.31 134.86 46,345
Sep 4, 2024 135.03 135.69 132.13 133.55 133.10 49,822
Sep 3, 2024 140.65 142.45 135.36 136.50 136.04 46,404
Sep 2, 2024 139.95 147.00 138.01 140.52 140.05 263,211
Aug 30, 2024 136.10 140.99 134.15 138.93 138.46 155,100
Aug 29, 2024 131.26 137.00 129.61 135.97 135.51 86,674
Aug 28, 2024 132.10 138.25 130.00 131.26 130.82 55,770
Aug 27, 2024 132.45 134.50 130.59 132.54 132.10 32,449
Aug 26, 2024 136.50 138.28 129.92 132.30 131.86 73,762
Aug 23, 2024 139.14 141.44 133.55 135.16 134.71 108,120
Aug 22, 2024 126.99 146.30 125.00 138.79 138.32 780,157
Aug 21, 2024 126.00 127.94 124.00 124.63 124.21 33,847
Aug 20, 2024 126.80 128.85 124.00 124.44 124.02 30,865
Aug 19, 2024 127.00 127.00 124.21 126.13 125.71 23,890
Aug 16, 2024 120.00 124.71 119.45 123.64 123.23 39,407
Aug 14, 2024 125.00 125.00 116.70 118.38 117.98 55,627
Aug 13, 2024 124.90 126.74 120.11 121.47 121.06 17,491
Aug 12, 2024 123.00 125.40 119.79 124.29 123.87 55,844
Aug 9, 2024 122.06 124.03 120.11 121.35 120.94 28,357
Aug 8, 2024 125.99 125.99 118.98 120.80 120.40 61,387
Aug 7, 2024 121.55 128.00 119.00 124.08 123.66 60,103
Aug 6, 2024 126.00 129.39 119.80 120.52 120.12 71,999
Aug 5, 2024 132.99 132.99 120.35 123.73 123.32 103,890
Aug 2, 2024 135.71 137.95 133.00 134.42 133.97 47,283
Aug 1, 2024 135.80 140.50 134.19 135.71 135.26 75,266
Jul 31, 2024 140.80 141.28 133.37 135.10 134.65 57,725
Jul 30, 2024 139.38 145.00 139.00 140.08 139.61 46,059
Jul 29, 2024 145.95 146.40 138.99 140.02 139.55 69,216
Jul 26, 2024 146.00 149.40 143.05 143.81 143.33 97,022
Jul 25, 2024 138.00 144.40 136.59 143.08 142.60 101,714
Jul 24, 2024 139.75 143.80 137.51 138.45 137.99 79,304
Jul 23, 2024 143.90 143.90 130.49 137.73 137.27 85,378
Jul 22, 2024 140.95 144.40 138.81 140.63 140.16 102,697
Jul 19, 2024 149.45 152.00 138.00 139.55 139.08 214,184
Jul 18, 2024 145.00 151.00 139.00 147.08 146.59 375,114
Jul 16, 2024 150.05 158.00 141.55 144.16 143.68 1,338,629
Jul 15, 2024 122.90 145.35 122.89 145.35 144.86 2,197,336
Jul 12, 2024 121.50 122.89 119.41 121.13 120.72 23,664
Jul 11, 2024 121.00 123.79 119.62 120.79 120.39 19,801
Jul 10, 2024 123.10 124.97 118.96 120.82 120.42 36,926
Jul 9, 2024 120.95 128.40 120.95 122.64 122.23 124,090
Jul 8, 2024 129.00 129.00 115.66 119.67 119.27 75,188
Jul 5, 2024 130.70 130.80 125.00 125.83 125.41 72,037
Jul 4, 2024 125.50 135.01 123.50 130.55 130.11 299,676
Jul 3, 2024 120.00 123.47 117.63 122.81 122.40 108,316
Jul 2, 2024 119.50 121.89 113.99 116.70 116.31 35,236
Jul 1, 2024 112.90 122.45 109.95 118.45 118.05 123,616
Jun 28, 2024 113.50 115.50 109.73 112.30 111.92 121,469
Jun 27, 2024 114.67 116.69 112.00 112.89 112.51 23,031
Jun 26, 2024 116.00 119.50 114.02 114.67 114.29 19,049
Jun 25, 2024 117.25 118.89 112.00 114.85 114.47 26,341
Jun 24, 2024 117.30 117.90 114.25 115.77 115.38 11,465
Jun 21, 2024 115.50 119.38 114.02 117.30 116.91 29,358
Jun 20, 2024 117.38 119.79 114.00 114.87 114.48 32,139
Jun 19, 2024 118.70 119.90 116.01 116.78 116.39 14,397
Jun 18, 2024 120.30 123.10 116.20 118.08 117.68 24,179
Jun 14, 2024 120.36 123.25 118.50 119.63 119.23 29,081
Jun 13, 2024 121.25 122.84 118.00 120.31 119.91 23,654
Jun 12, 2024 119.60 125.98 119.00 121.25 120.84 75,211
Jun 11, 2024 119.70 121.74 117.11 118.93 118.53 32,202
Jun 10, 2024 117.80 120.81 115.22 119.06 118.66 49,816
Jun 7, 2024 112.00 117.85 112.00 114.50 114.12 59,827
Jun 6, 2024 109.50 112.00 108.15 109.75 109.38 35,086
Jun 5, 2024 102.10 107.00 102.10 104.90 104.55 34,681
Jun 4, 2024 116.00 116.00 101.50 102.85 102.51 70,984
Jun 3, 2024 122.35 122.35 109.75 112.75 112.37 42,582
May 31, 2024 113.15 115.90 110.50 114.15 113.77 27,120
May 30, 2024 117.85 118.95 112.30 113.00 112.62 15,287
May 29, 2024 119.10 120.95 117.10 117.85 117.45 17,020
May 28, 2024 123.00 123.80 119.05 120.55 120.15 25,730
May 27, 2024 120.00 124.40 115.95 121.55 121.14 68,292
May 24, 2024 119.80 122.00 112.00 117.85 117.45 33,460
May 23, 2024 111.90 122.15 110.65 119.95 119.55 95,889
May 22, 2024 111.95 112.00 108.05 111.05 110.68 24,037
May 21, 2024 112.00 112.00 109.20 110.80 110.43 26,638
May 17, 2024 110.80 110.80 106.95 109.85 109.48 26,787
May 16, 2024 109.10 110.95 108.00 108.60 108.24 10,248
May 15, 2024 112.00 112.40 106.00 108.25 107.89 26,458
May 14, 2024 109.80 112.15 107.80 110.75 110.38 13,747
May 13, 2024 107.55 110.50 106.60 108.85 108.49 33,049
May 10, 2024 111.00 112.90 107.65 109.40 109.03 20,835
May 9, 2024 107.00 114.70 105.65 110.05 109.68 42,809
May 8, 2024 109.00 111.50 106.00 106.40 106.04 18,892
May 7, 2024 111.60 114.95 106.45 107.70 107.34 38,659
May 6, 2024 115.05 118.80 108.85 111.95 111.57 22,383
May 3, 2024 118.35 118.35 114.10 114.95 114.56 11,064
May 2, 2024 119.00 120.50 116.15 117.05 116.66 58,458
Apr 30, 2024 119.10 121.35 118.10 118.80 118.40 10,292
Apr 29, 2024 124.20 124.20 118.10 118.55 118.15 21,022
Apr 26, 2024 119.30 121.45 118.70 119.95 119.55 14,546
Apr 25, 2024 121.80 121.95 118.10 118.70 118.30 15,708
Apr 24, 2024 121.20 123.75 120.60 121.30 120.89 12,405
Apr 23, 2024 126.00 126.00 119.00 120.55 120.15 19,842
Apr 22, 2024 120.40 123.85 118.00 120.45 120.05 20,140
Apr 19, 2024 119.35 123.45 118.10 119.85 119.45 23,530
Apr 18, 2024 128.50 128.50 119.25 123.30 122.89 33,980
Apr 16, 2024 118.00 121.95 118.00 120.75 120.35 17,513
Apr 15, 2024 119.60 120.50 113.75 118.30 117.90 33,535
Apr 12, 2024 126.90 127.00 122.70 123.65 123.24 36,022
Apr 10, 2024 125.50 127.95 124.00 126.75 126.33 54,530
Apr 9, 2024 129.00 129.30 119.70 126.55 126.13 71,788
Apr 8, 2024 135.70 138.00 127.00 128.15 127.72 131,659
Apr 5, 2024 123.00 131.65 123.00 131.65 131.21 243,349
Apr 4, 2024 122.00 122.00 118.00 119.70 119.30 137,039
Apr 3, 2024 114.50 116.20 113.85 116.20 115.81 50,873
Apr 2, 2024 106.00 110.70 105.35 110.70 110.33 61,079
Apr 1, 2024 104.00 106.05 102.65 105.45 105.10 38,846
Mar 28, 2024 101.05 106.05 100.00 101.00 100.66 79,398
Mar 27, 2024 105.80 108.95 100.55 101.00 100.66 103,746
Mar 26, 2024 104.55 106.05 102.50 105.80 105.45 86,816
Mar 22, 2024 101.50 104.90 100.10 101.00 100.66 59,869
Mar 21, 2024 104.20 107.50 100.00 101.70 101.36 47,264
Mar 20, 2024 106.15 108.10 103.25 104.25 103.90 37,969
Mar 19, 2024 109.90 111.95 103.15 105.35 105.00 51,122
Mar 18, 2024 105.75 108.30 104.20 108.30 107.94 35,235
Mar 15, 2024 104.00 104.00 99.00 103.15 102.80 69,255
Mar 14, 2024 99.95 101.30 94.00 101.25 100.91 121,469
Mar 13, 2024 109.85 110.55 96.00 96.50 96.18 143,029
Mar 12, 2024 118.75 118.75 104.55 106.65 106.29 155,880
Mar 11, 2024 128.95 128.95 113.15 115.75 115.36 251,473
Mar 7, 2024 127.05 127.85 120.20 122.00 121.59 24,034
Mar 6, 2024 126.90 128.20 118.00 124.55 124.13 91,840
Mar 5, 2024 129.45 130.75 123.80 125.15 124.73 53,315
Mar 4, 2024 134.60 134.85 128.60 129.25 128.82 43,811
Mar 1, 2024 136.50 136.50 132.05 133.00 132.55 29,482
Feb 29, 2024 133.60 137.40 130.45 132.80 132.35 25,464
Feb 28, 2024 140.65 141.55 133.00 133.60 133.15 36,136
Feb 27, 2024 140.90 140.90 137.20 138.90 138.43 23,093
Feb 26, 2024 140.80 142.60 138.35 139.55 139.08 34,001
Feb 23, 2024 146.15 146.15 141.00 141.90 141.42 30,406
Feb 22, 2024 144.00 147.45 141.30 143.70 143.22 25,213
Feb 21, 2024 148.75 148.90 142.50 143.35 142.87 20,483
Feb 20, 2024 147.55 147.85 142.50 143.10 142.62 18,739
Feb 19, 2024 150.40 150.40 145.10 145.50 145.01 20,305
Feb 16, 2024 153.25 153.25 146.15 148.20 147.70 26,442
Feb 15, 2024 151.20 153.20 149.35 151.00 150.49 18,121
Feb 14, 2024 145.30 151.35 143.10 149.95 149.45 21,346
Feb 13, 2024 144.00 150.90 140.40 148.70 148.20 34,866
Feb 12, 2024 148.65 150.45 143.00 143.65 143.17 16,983
Feb 9, 2024 151.65 152.85 148.05 151.50 150.99 28,796
Feb 8, 2024 154.40 155.45 147.10 152.25 151.74 73,897
Feb 7, 2024 158.95 160.75 151.55 154.35 153.83 87,597
Feb 6, 2024 157.90 161.00 151.75 159.60 159.07 79,668
Feb 5, 2024 159.25 161.15 153.70 155.10 154.58 20,265
Feb 2, 2024 161.40 161.40 157.60 159.20 158.67 44,168
Feb 1, 2024 162.95 165.40 155.00 160.00 159.46 78,342
Jan 31, 2024 156.60 158.90 151.35 158.90 158.37 54,077
Jan 30, 2024 143.30 151.35 143.30 151.35 150.84 68,863
Jan 29, 2024 146.90 147.85 140.00 144.15 143.67 19,127
Jan 25, 2024 142.50 145.70 142.50 145.00 144.51 12,489
Jan 24, 2024 146.80 146.80 138.00 142.20 141.72 13,596
Jan 23, 2024 145.70 147.00 140.95 143.05 142.57 17,780
Jan 19, 2024 147.00 152.00 143.50 145.55 145.06 10,836
Jan 18, 2024 147.95 150.00 141.10 147.35 146.86 10,406
Jan 17, 2024 144.05 149.40 144.05 146.85 146.36 16,561
Jan 16, 2024 152.50 155.00 148.00 148.25 147.75 14,242
Jan 15, 2024 155.50 155.50 155.50 155.50 154.98 -

Related Tickers

MINDTECK.NS Mindteck (India) Limited
262.50
-0.77%
 
AAATECH.NS AAA Technologies Limited
99.50
+0.58%
 
GSS.NS GSS Infotech Limited
55.25
-2.61%
 
XELPMOC.NS Xelpmoc Design and Tech Limited
130.14
+4.99%
 
DRCSYSTEMS.NS DRC Systems India Limited
26.65
-3.14%
 
EXPLEOSOL.NS Expleo Solutions Limited
1,311.45
+0.78%
 
CYBERTECH.NS CyberTech Systems and Software Limited
197.00
-3.93%
 
CIGNITITEC.NS Cigniti Technologies Limited
1,589.00
-5.55%
 
SASKEN.NS Sasken Technologies Limited
2,075.00
-3.29%
 
ORIENTTECH.NS ORIENT TECHNOLOGIES LTD
582.15
-2.61%