Dev Information Tech

DEVN
🏛️ india →
41.25
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 157.25 167.00 157.25 164.60 0.0M
2023-12-28 160.50 162.05 158.60 160.45 0.0M
2023-12-27 173.75 173.75 159.65 160.50 0.0M
2023-12-26 165.55 171.15 165.55 169.40 0.0M
2023-12-22 169.10 169.40 165.15 167.95 0.0M
2023-12-21 155.65 166.90 155.30 165.20 0.0M
2023-12-20 171.55 174.10 157.25 158.85 0.1M
2023-12-19 159.00 171.10 156.00 168.15 0.0M
2023-12-18 159.20 165.60 152.00 155.10 0.0M
2023-12-15 145.55 163.30 144.55 159.85 0.1M
2023-12-14 153.00 154.50 142.50 144.25 0.1M
2023-12-13 136.95 152.45 133.00 149.00 0.0M
2023-12-12 134.00 137.85 131.15 131.30 0.0M
2023-12-11 127.45 131.00 126.20 129.55 0.0M
2023-12-08 129.00 129.00 126.00 126.85 0.0M
2023-12-07 130.00 130.55 125.80 127.25 0.0M
2023-12-06 126.20 130.95 125.50 127.60 0.0M
2023-12-05 126.20 127.45 125.25 125.50 0.0M
2023-12-04 128.90 128.90 125.65 126.40 0.0M
2023-12-01 129.70 129.75 126.00 126.70 0.0M
2023-11-30 129.80 130.20 127.80 128.40 0.0M
2023-11-29 131.05 132.05 128.50 129.00 0.0M
2023-11-28 138.90 138.90 127.00 130.25 0.0M
2023-11-24 129.45 130.40 126.95 127.10 0.0M
2023-11-23 129.20 133.00 126.10 129.00 0.0M
2023-11-22 132.00 133.95 129.95 130.25 0.0M
2023-11-21 134.40 136.20 132.60 132.95 0.0M
2023-11-20 138.95 138.95 132.10 133.15 0.0M
2023-11-17 142.85 142.85 135.90 136.20 0.0M
2023-11-16 139.90 140.90 137.95 137.95 0.0M
2023-11-15 136.20 138.75 134.75 137.80 0.0M
2023-11-13 137.00 137.00 134.85 135.60 0.0M
2023-11-12 136.95 139.00 132.30 135.85 0.0M
2023-11-10 134.40 135.50 132.25 134.85 0.0M
2023-11-09 134.15 135.00 134.15 134.15 0.0M
2023-11-08 133.00 135.00 131.70 133.90 0.0M
2023-11-07 138.95 138.95 131.55 135.50 0.0M
2023-11-06 136.35 136.35 133.95 135.65 0.0M
2023-11-03 134.90 136.10 133.55 133.65 0.0M
2023-11-02 134.00 135.50 132.80 133.60 0.0M
2023-11-01 139.30 139.30 133.40 133.90 0.0M
2023-10-31 135.40 135.40 134.00 135.20 0.0M
2023-10-30 138.10 139.10 136.10 136.25 0.0M
2023-10-27 140.00 142.40 138.00 138.50 0.0M
2023-10-26 132.90 139.00 128.85 137.90 0.0M
2023-10-25 134.25 135.95 131.90 132.95 0.0M
2023-10-23 144.65 144.65 134.25 134.30 0.0M
2023-10-20 142.95 144.00 139.00 139.60 0.0M
2023-10-19 142.00 145.50 141.10 141.75 0.0M
2023-10-18 145.05 146.00 142.65 143.70 0.0M
2023-10-17 147.45 147.45 143.90 144.75 0.0M
2023-10-16 148.00 149.95 144.00 144.95 0.0M
2023-10-13 134.10 149.25 134.10 146.05 0.0M
2023-10-12 131.20 139.70 131.20 135.70 0.0M
2023-10-11 130.35 135.70 130.35 134.60 0.0M
2023-10-10 135.00 135.00 132.25 133.00 0.0M
2023-10-09 135.25 138.00 133.10 133.30 0.0M
2023-10-06 132.65 136.25 132.65 133.55 0.0M
2023-10-05 139.40 139.40 132.50 134.15 0.0M
2023-10-04 142.80 142.80 134.10 135.85 0.0M
2023-10-03 133.90 138.40 132.00 138.20 0.0M
2023-09-29 137.40 139.05 134.00 136.60 0.0M
2023-09-28 143.60 144.30 136.60 137.20 0.0M
2023-09-27 144.50 144.55 141.80 143.75 0.0M
2023-09-26 145.40 146.65 139.55 144.40 0.0M
2023-09-25 147.00 147.00 140.35 142.60 0.0M
2023-09-22 158.00 158.00 143.35 145.45 0.0M
2023-09-21 150.50 150.50 150.50 150.50 0.0M
2023-09-20 136.70 143.35 136.70 143.35 0.0M
2023-09-18 135.05 136.75 134.60 136.55 0.0M
2023-09-15 134.50 141.40 130.10 137.00 0.0M
2023-09-14 137.50 137.50 134.00 134.80 0.0M
2023-09-13 131.00 133.00 131.00 132.00 0.0M
2023-09-12 139.90 139.90 131.50 132.45 0.0M
2023-09-11 139.80 139.80 133.00 137.00 0.0M
2023-09-08 140.00 140.50 135.85 136.35 0.0M
2023-09-07 139.70 139.70 133.75 137.00 0.0M
2023-09-06 141.95 141.95 135.50 137.05 0.0M
2023-09-05 130.60 137.10 128.50 136.65 0.0M
2023-09-04 129.90 130.60 128.35 130.60 0.0M
2023-09-01 128.00 129.65 127.65 127.90 0.0M
2023-08-31 130.00 130.50 127.90 129.95 0.0M
2023-08-30 127.25 129.80 127.25 129.15 0.0M
2023-08-29 127.00 129.45 124.00 128.90 0.0M
2023-08-28 129.10 129.10 127.20 128.00 0.0M
2023-08-25 128.05 129.90 127.15 129.10 0.0M
2023-08-24 128.65 130.95 128.00 129.95 0.0M
2023-08-23 131.80 131.80 128.15 130.05 0.0M
2023-08-22 132.00 132.00 128.55 131.80 0.0M
2023-08-21 130.00 133.00 129.55 130.10 0.0M
2023-08-18 128.20 130.40 128.00 129.05 0.0M
2023-08-17 128.50 130.00 128.00 128.20 0.0M
2023-08-16 129.25 129.25 128.00 128.70 0.0M
2023-08-14 130.00 130.00 128.45 128.45 0.0M
2023-08-11 129.30 130.00 128.00 128.95 0.0M
2023-08-10 128.35 131.40 127.50 128.10 0.0M
2023-08-09 129.80 130.50 127.85 130.25 0.0M
2023-08-08 128.40 131.40 128.35 129.75 0.0M
2023-08-07 128.00 130.65 126.90 127.55 0.0M
2023-08-04 129.00 131.75 127.00 127.15 0.0M
2023-08-03 132.00 132.00 127.00 129.30 0.0M
2023-08-02 128.95 130.85 126.10 126.50 0.0M
2023-08-01 129.80 129.90 127.00 128.95 0.0M
2023-07-31 128.25 128.25 126.80 127.60 0.0M
2023-07-28 129.00 129.00 127.55 128.20 0.0M
2023-07-27 127.10 129.40 126.10 128.30 0.0M
2023-07-26 127.00 129.75 125.70 127.00 0.0M
2023-07-25 128.35 130.70 126.15 128.00 0.0M
2023-07-24 134.00 134.00 129.00 129.00 0.0M
2023-07-21 130.85 130.85 128.05 129.00 0.0M
2023-07-20 129.00 130.40 129.00 130.40 0.0M
2023-07-19 130.00 131.00 128.00 129.20 0.0M
2023-07-18 130.50 133.40 129.05 130.60 0.0M
2023-07-17 132.00 136.00 129.00 129.05 0.0M
2023-07-14 130.55 134.00 130.50 131.05 0.0M
2023-07-13 131.10 133.00 130.00 130.50 0.0M
2023-07-12 131.40 133.00 131.40 132.25 0.0M
2023-07-11 130.65 135.00 130.65 133.00 0.0M
2023-07-10 128.00 136.50 128.00 134.95 0.0M
2023-07-07 134.00 134.95 129.15 130.00 0.0M
2023-07-06 133.00 133.00 130.00 132.75 0.0M
2023-07-05 137.00 137.80 131.40 132.90 0.0M
2023-07-04 135.00 136.85 133.00 134.20 0.0M
2023-07-03 141.00 143.00 134.80 135.00 0.0M
2023-06-30 138.00 143.65 138.00 141.85 0.0M
2023-06-28 147.90 147.90 137.55 137.55 0.0M
2023-06-27 149.15 154.50 143.55 144.75 0.0M
2023-06-26 148.00 151.00 146.05 149.15 0.0M
2023-06-23 160.80 160.80 150.00 151.55 0.0M
2023-06-22 158.00 162.90 153.00 157.85 0.0M
2023-06-21 159.70 159.70 147.95 158.00 0.5M
2023-06-20 152.10 152.10 152.10 152.10 0.1M
2023-06-19 144.90 144.90 144.90 144.90 0.0M
2023-06-16 131.50 138.00 130.90 138.00 0.0M
2023-06-15 136.95 139.90 130.55 131.45 0.0M
2023-06-14 132.60 135.80 129.50 134.20 0.0M
2023-06-13 130.25 134.50 125.40 129.35 0.0M
2023-06-12 131.80 135.00 129.55 130.15 0.0M
2023-06-09 133.85 136.50 132.85 134.95 0.0M
2023-06-08 135.05 138.10 132.25 132.70 0.0M
2023-06-07 136.00 141.00 134.40 137.05 0.0M
2023-06-06 131.90 141.75 129.30 139.05 0.0M
2023-06-05 142.85 142.85 135.60 135.60 0.0M
2023-06-02 150.00 151.00 140.95 142.70 0.0M
2023-06-01 145.00 147.15 136.00 146.50 0.1M
2023-05-31 141.99 142.00 133.49 140.15 0.0M
2023-05-30 120.89 130.90 120.00 130.90 0.0M
2023-05-29 112.53 120.00 111.70 119.00 0.0M
2023-05-26 109.00 116.00 109.00 111.45 0.0M
2023-05-25 112.76 112.78 109.35 110.58 0.0M
2023-05-24 117.79 117.79 110.45 112.15 0.0M
2023-05-23 105.00 114.70 105.00 113.78 0.0M
2023-05-22 111.00 113.00 107.01 107.81 0.0M
2023-05-19 110.00 121.00 108.62 111.44 0.0M
2023-05-18 104.95 111.65 102.80 111.00 0.0M
2023-05-17 100.01 101.74 96.65 101.50 0.0M
2023-05-16 99.68 100.79 93.70 97.00 0.0M
2023-05-15 93.50 97.49 93.50 96.53 0.0M
2023-05-12 92.27 99.85 92.27 93.58 0.0M
2023-05-11 96.09 97.43 92.97 95.54 0.0M
2023-05-10 101.85 101.85 94.70 94.73 0.0M
2023-05-09 92.60 97.94 92.60 95.85 0.0M
2023-05-08 95.25 99.56 93.36 94.50 0.0M
2023-05-05 90.35 99.05 90.35 97.11 0.0M
2023-05-04 99.36 100.30 97.90 99.46 0.0M
2023-05-03 103.90 103.90 97.70 98.38 0.0M
2023-05-02 99.96 100.44 97.65 97.70 0.0M
2023-04-28 104.99 104.99 92.35 98.89 0.0M
2023-04-27 100.29 101.95 97.46 101.23 0.0M
2023-04-26 99.61 101.19 99.61 100.00 0.0M
2023-04-25 101.19 102.10 100.74 100.84 0.0M
2023-04-24 100.00 102.59 98.85 99.41 0.0M
2023-04-21 103.50 103.50 96.00 100.00 0.0M
2023-04-20 98.75 99.00 95.00 97.31 0.0M
2023-04-19 98.75 98.75 97.96 97.96 0.0M
2023-04-18 97.91 99.49 96.40 97.90 0.0M
2023-04-17 97.91 102.00 96.10 99.60 0.0M
2023-04-13 104.00 104.00 96.33 99.59 0.0M
2023-04-12 107.30 107.30 96.35 97.00 0.0M
2023-04-11 99.80 101.90 98.56 101.07 0.0M
2023-04-10 97.00 99.49 96.81 97.55 0.0M
2023-04-06 98.00 102.00 93.20 101.26 0.0M
2023-04-05 96.99 99.00 94.49 98.00 0.0M
2023-04-03 95.50 98.05 93.10 94.42 0.0M
2023-03-31 92.60 96.30 88.90 95.35 0.0M
2023-03-29 84.20 92.95 84.15 91.95 0.0M
2023-03-28 91.85 94.00 85.35 88.55 0.0M
2023-03-27 91.80 94.05 88.00 89.80 0.0M
2023-03-24 92.30 95.90 90.50 92.50 0.0M
2023-03-23 98.00 98.00 92.00 94.85 0.0M
2023-03-22 92.20 95.15 92.20 94.80 0.0M
2023-03-21 86.95 92.90 86.05 90.65 0.0M
2023-03-20 91.50 92.40 88.85 88.85 0.0M
2023-03-17 95.90 95.90 91.10 93.50 0.0M
2023-03-16 92.95 94.20 89.80 91.45 0.0M
2023-03-15 95.10 97.00 92.30 94.50 0.0M
2023-03-14 95.10 97.90 94.10 94.10 0.0M
2023-03-13 96.70 102.30 96.70 99.05 0.0M
2023-03-10 102.00 102.25 98.30 100.65 0.0M
2023-03-09 100.95 102.00 96.95 99.55 0.0M
2023-03-08 102.00 102.55 99.55 100.85 0.0M
2023-03-06 102.00 104.00 100.35 100.70 0.0M
2023-03-03 101.80 105.00 99.95 104.80 0.0M
2023-03-02 103.50 105.25 100.15 101.50 0.0M
2023-03-01 102.00 104.75 101.25 103.50 0.0M
2023-02-28 110.95 111.05 106.55 106.55 0.0M
2023-02-27 112.00 115.00 108.30 112.15 0.0M
2023-02-24 111.30 115.00 110.20 113.95 0.0M
2023-02-23 111.25 116.70 110.15 116.00 0.0M
2023-02-22 112.20 112.20 111.00 111.15 0.0M
2023-02-21 110.65 116.55 107.00 115.55 0.0M
2023-02-20 112.05 114.35 110.55 111.00 0.0M
2023-02-17 104.85 112.05 102.50 111.70 0.0M
2023-02-16 104.05 108.50 102.50 106.75 0.0M
2023-02-15 107.60 107.60 98.30 107.60 0.0M
2023-02-14 104.00 104.05 99.15 102.50 0.0M
2023-02-13 92.00 99.10 92.00 99.10 0.0M
2023-02-10 94.30 95.75 92.25 94.40 0.0M
2023-02-09 94.50 96.80 93.75 94.90 0.0M
2023-02-08 93.00 99.00 90.55 96.65 0.0M
2023-02-07 98.80 98.80 93.20 95.00 0.0M
2023-02-06 96.40 99.50 93.65 95.55 0.0M
2023-02-03 96.35 100.80 95.90 95.95 0.0M
2023-02-02 103.40 103.40 97.55 100.90 0.0M
2023-02-01 105.60 105.60 101.65 101.95 0.0M
2023-01-31 102.55 109.00 102.55 104.15 0.0M
2023-01-30 106.80 111.40 105.30 105.45 0.0M
2023-01-27 108.90 114.90 105.70 110.80 0.0M
2023-01-25 113.10 115.00 111.00 111.25 0.0M
2023-01-24 113.80 113.80 110.65 111.20 0.0M
2023-01-23 113.30 116.85 110.05 114.15 0.0M
2023-01-20 115.45 115.45 110.90 113.30 0.0M
2023-01-19 116.45 116.45 112.00 114.00 0.0M
2023-01-18 118.45 118.45 113.75 116.00 0.0M
2023-01-17 118.00 122.00 117.00 117.90 0.0M
2023-01-16 121.80 122.00 116.70 120.85 0.0M
2023-01-13 122.40 122.95 116.30 122.20 0.0M
2023-01-12 118.70 125.90 116.80 119.80 0.0M
2023-01-11 127.00 127.00 118.50 120.25 0.0M
2023-01-10 127.95 127.95 117.00 118.85 0.0M
2023-01-09 116.30 128.35 116.30 127.95 0.0M
2023-01-06 127.05 128.00 123.30 126.50 0.0M
2023-01-05 123.95 127.20 123.95 127.10 0.0M
2023-01-04 129.80 129.80 121.30 123.95 0.0M
2023-01-03 128.85 130.00 126.90 127.90 0.0M
2023-01-02 125.75 129.55 125.75 127.80 0.0M