SEBI Registration No.: INA000006688
Preparing link (3 sec)...
DEVX Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 34.99 | 33.82 | 36.00 | 32.77 | 68022 | 3.46% |
| 01 Apr 2026 | 33.82 | 33.00 | 34.00 | 32.51 | 91038 | 9.73% |
| 30 Mar 2026 | 30.82 | 33.35 | 33.75 | 29.95 | 502720 | -7.59% |
| 27 Mar 2026 | 33.35 | 36.40 | 36.40 | 33.10 | 404878 | -6.77% |
| 25 Mar 2026 | 35.77 | 36.79 | 37.20 | 35.65 | 207514 | -0.22% |
| 24 Mar 2026 | 35.85 | 37.00 | 37.50 | 35.11 | 307512 | -1.38% |
| 23 Mar 2026 | 36.35 | 37.76 | 37.76 | 35.50 | 118364 | -3.76% |
| 20 Mar 2026 | 37.77 | 37.40 | 39.35 | 37.03 | 131331 | 2.30% |
| 19 Mar 2026 | 36.92 | 39.60 | 40.00 | 36.40 | 195338 | -7.79% |
| 18 Mar 2026 | 40.04 | 35.80 | 40.45 | 35.56 | 311615 | 12.69% |
| 17 Mar 2026 | 35.53 | 36.00 | 36.63 | 34.86 | 114990 | -1.63% |
| 16 Mar 2026 | 36.12 | 37.20 | 37.20 | 35.53 | 79141 | -2.38% |
| 13 Mar 2026 | 37.00 | 38.99 | 38.99 | 36.35 | 154708 | -1.39% |
| 12 Mar 2026 | 37.52 | 37.73 | 37.99 | 36.72 | 44259 | -0.56% |
| 11 Mar 2026 | 37.73 | 38.50 | 38.51 | 37.60 | 44963 | -0.24% |
| 10 Mar 2026 | 37.82 | 38.50 | 38.69 | 37.61 | 96872 | -1.18% |
| 09 Mar 2026 | 38.27 | 38.50 | 38.98 | 36.01 | 104613 | -2.47% |
| 06 Mar 2026 | 39.24 | 40.80 | 40.80 | 39.00 | 106833 | -3.30% |
| 05 Mar 2026 | 40.58 | 41.50 | 41.50 | 40.12 | 65699 | -0.73% |
| 04 Mar 2026 | 40.88 | 41.00 | 41.00 | 40.21 | 49942 | -2.06% |
| 02 Mar 2026 | 41.74 | 42.00 | 42.47 | 40.85 | 133450 | -3.11% |
| 27 Feb 2026 | 43.08 | 45.25 | 45.25 | 42.25 | 116500 | -4.80% |
| 26 Feb 2026 | 45.25 | 42.99 | 45.60 | 42.80 | 333181 | 4.99% |
| 25 Feb 2026 | 43.10 | 42.50 | 43.30 | 42.11 | 149819 | 1.72% |
| 24 Feb 2026 | 42.37 | 42.50 | 42.99 | 41.53 | 92596 | 0.02% |
| 23 Feb 2026 | 42.36 | 41.70 | 42.74 | 41.30 | 121939 | 2.74% |
| 20 Feb 2026 | 41.23 | 40.60 | 41.38 | 40.60 | 42995 | 0.76% |
| 19 Feb 2026 | 40.92 | 42.20 | 42.20 | 40.60 | 64312 | -2.29% |
| 18 Feb 2026 | 41.88 | 41.40 | 42.20 | 41.21 | 192060 | 0.89% |
| 17 Feb 2026 | 41.51 | 41.50 | 42.37 | 40.10 | 140239 | -0.46% |
| 16 Feb 2026 | 41.70 | 40.47 | 42.51 | 40.03 | 242411 | 2.73% |
| 13 Feb 2026 | 40.59 | 39.40 | 41.00 | 39.00 | 155539 | 2.06% |
| 12 Feb 2026 | 39.77 | 41.00 | 41.00 | 39.51 | 150265 | -2.83% |
| 11 Feb 2026 | 40.93 | 40.70 | 41.21 | 40.70 | 54294 | -0.15% |
| 10 Feb 2026 | 40.99 | 40.05 | 41.25 | 40.05 | 185133 | 0.66% |
| 09 Feb 2026 | 40.72 | 40.01 | 41.04 | 40.01 | 94016 | 1.24% |
| 06 Feb 2026 | 40.22 | 38.66 | 40.99 | 38.66 | 263116 | 2.81% |
| 05 Feb 2026 | 39.12 | 40.00 | 40.07 | 39.04 | 83942 | -1.24% |
| 04 Feb 2026 | 39.61 | 38.20 | 40.33 | 38.20 | 161901 | 4.59% |
| 03 Feb 2026 | 37.87 | 37.99 | 38.43 | 37.30 | 59970 | 1.77% |
| 02 Feb 2026 | 37.21 | 38.51 | 39.16 | 36.42 | 108836 | -3.33% |
| 01 Feb 2026 | 38.49 | 39.20 | 39.60 | 38.00 | 61370 | 0.68% |
| 30 Jan 2026 | 38.23 | 39.61 | 39.99 | 38.02 | 105321 | -4.52% |
| 29 Jan 2026 | 40.04 | 36.43 | 41.77 | 36.11 | 811897 | 9.91% |
| 28 Jan 2026 | 36.43 | 35.80 | 36.66 | 34.95 | 135674 | 2.16% |
| 27 Jan 2026 | 35.66 | 35.40 | 37.33 | 34.90 | 305184 | -0.72% |
| 23 Jan 2026 | 35.92 | 36.80 | 36.80 | 35.51 | 99713 | -1.10% |
| 22 Jan 2026 | 36.32 | 35.66 | 37.09 | 34.86 | 397836 | 4.52% |
| 21 Jan 2026 | 34.75 | 35.40 | 35.84 | 34.00 | 206003 | -2.66% |
| 20 Jan 2026 | 35.70 | 37.12 | 37.54 | 35.01 | 294655 | -4.60% |
| 19 Jan 2026 | 37.42 | 38.30 | 38.52 | 37.11 | 140868 | -2.20% |
| 16 Jan 2026 | 38.26 | 38.72 | 39.15 | 38.06 | 182138 | -0.67% |
| 14 Jan 2026 | 38.52 | 39.30 | 39.80 | 37.90 | 376581 | -1.33% |
| 13 Jan 2026 | 39.04 | 38.40 | 39.90 | 38.32 | 352635 | 2.49% |
| 12 Jan 2026 | 38.09 | 40.08 | 40.08 | 37.82 | 489409 | -5.44% |
| 09 Jan 2026 | 40.28 | 41.94 | 41.94 | 40.01 | 154548 | -3.36% |
| 08 Jan 2026 | 41.68 | 41.49 | 42.15 | 41.49 | 146519 | -0.14% |
| 07 Jan 2026 | 41.74 | 41.79 | 42.40 | 41.51 | 121610 | -0.12% |
| 06 Jan 2026 | 41.79 | 42.00 | 42.49 | 41.66 | 99900 | -1.02% |
| 05 Jan 2026 | 42.22 | 42.48 | 43.14 | 41.20 | 371241 | 0.48% |
| 02 Jan 2026 | 42.02 | 41.33 | 42.50 | 41.11 | 302195 | 2.49% |
| 01 Jan 2026 | 41.00 | 41.33 | 42.25 | 40.60 | 681971 | -0.68% |
| 31 Dec 2025 | 41.28 | 38.40 | 41.75 | 38.40 | 915349 | 8.06% |
| 30 Dec 2025 | 38.20 | 40.05 | 41.90 | 38.00 | 1190828 | -3.61% |
| 29 Dec 2025 | 39.63 | 41.13 | 41.66 | 39.35 | 691812 | -4.04% |
| 26 Dec 2025 | 41.30 | 43.30 | 43.30 | 41.00 | 357525 | -1.34% |
| 24 Dec 2025 | 41.86 | 43.11 | 43.11 | 41.66 | 279989 | -2.90% |
| 23 Dec 2025 | 43.11 | 43.00 | 44.00 | 42.03 | 222346 | 1.36% |
| 22 Dec 2025 | 42.53 | 41.98 | 43.00 | 41.85 | 122412 | 1.97% |
| 19 Dec 2025 | 41.71 | 42.10 | 42.33 | 41.40 | 113795 | 0.58% |
| 18 Dec 2025 | 41.47 | 42.13 | 42.13 | 41.20 | 62081 | -1.57% |
| 17 Dec 2025 | 42.13 | 43.99 | 43.99 | 40.11 | 250067 | -3.24% |
| 16 Dec 2025 | 43.54 | 43.00 | 44.00 | 42.70 | 60997 | 1.35% |
| 15 Dec 2025 | 42.96 | 43.96 | 43.96 | 42.70 | 110882 | -2.07% |
| 12 Dec 2025 | 43.87 | 44.50 | 45.02 | 43.18 | 81836 | -0.68% |
| 11 Dec 2025 | 44.17 | 43.44 | 45.24 | 42.55 | 188822 | 3.01% |
| 10 Dec 2025 | 42.88 | 43.43 | 43.70 | 42.20 | 60106 | -0.28% |
| 09 Dec 2025 | 43.00 | 42.98 | 43.99 | 42.21 | 103722 | 1.65% |
| 08 Dec 2025 | 42.30 | 42.37 | 47.00 | 41.72 | 768355 | 1.83% |
| 05 Dec 2025 | 41.54 | 42.34 | 42.34 | 40.99 | 47623 | -1.89% |
| 04 Dec 2025 | 42.34 | 43.50 | 43.50 | 42.05 | 38994 | -1.10% |
| 03 Dec 2025 | 42.81 | 42.50 | 43.65 | 42.20 | 89792 | 1.81% |
| 02 Dec 2025 | 42.05 | 44.01 | 44.64 | 41.10 | 142577 | -3.36% |
| 01 Dec 2025 | 43.51 | 45.00 | 45.28 | 43.25 | 70953 | -3.76% |
| 28 Nov 2025 | 45.21 | 47.00 | 47.10 | 44.00 | 142905 | -2.94% |
| 27 Nov 2025 | 46.58 | 46.30 | 47.00 | 45.52 | 44611 | 0.80% |
| 26 Nov 2025 | 46.21 | 47.00 | 47.00 | 45.81 | 92111 | -1.20% |
| 25 Nov 2025 | 46.77 | 46.90 | 47.00 | 45.81 | 126978 | -1.50% |
| 24 Nov 2025 | 47.48 | 46.50 | 48.60 | 45.69 | 592861 | 1.76% |
| 21 Nov 2025 | 46.66 | 42.30 | 50.28 | 41.60 | 1190215 | 10.31% |
| 20 Nov 2025 | 42.30 | 40.41 | 43.49 | 40.41 | 167632 | 3.50% |
| 19 Nov 2025 | 40.87 | 40.85 | 41.55 | 40.61 | 155542 | -0.49% |
| 18 Nov 2025 | 41.07 | 41.04 | 41.68 | 40.75 | 116327 | 0.22% |
| 17 Nov 2025 | 40.98 | 42.50 | 42.97 | 40.37 | 194688 | -3.89% |
| 14 Nov 2025 | 42.64 | 43.66 | 43.66 | 42.40 | 109705 | -0.95% |
| 13 Nov 2025 | 43.05 | 43.47 | 43.89 | 42.80 | 126445 | -1.08% |
| 12 Nov 2025 | 43.52 | 43.99 | 44.00 | 43.41 | 79995 | -0.43% |
| 11 Nov 2025 | 43.71 | 43.74 | 44.24 | 43.10 | 106142 | 0.44% |
| 10 Nov 2025 | 43.52 | 44.99 | 44.99 | 43.25 | 122233 | -2.18% |
| 07 Nov 2025 | 44.49 | 43.60 | 44.75 | 43.00 | 273938 | 0.98% |
| 06 Nov 2025 | 44.06 | 44.50 | 45.35 | 43.60 | 424057 | -1.06% |
| 04 Nov 2025 | 44.53 | 44.95 | 44.95 | 44.08 | 258480 | -0.38% |
| 03 Nov 2025 | 44.70 | 43.88 | 45.00 | 43.64 | 185142 | 1.89% |
| 31 Oct 2025 | 43.87 | 43.08 | 44.93 | 42.56 | 339930 | 1.83% |
| 30 Oct 2025 | 43.08 | 42.66 | 43.40 | 42.60 | 100218 | 0.72% |
| 29 Oct 2025 | 42.77 | 43.30 | 43.30 | 42.30 | 167745 | -0.35% |
| 28 Oct 2025 | 42.92 | 43.50 | 44.95 | 42.03 | 363714 | -1.31% |
| 27 Oct 2025 | 43.49 | 45.00 | 45.28 | 43.12 | 262652 | -3.42% |
| 24 Oct 2025 | 45.03 | 45.00 | 46.14 | 43.50 | 575558 | -0.84% |
| 23 Oct 2025 | 45.41 | 45.24 | 47.70 | 45.07 | 511084 | 0.38% |
| 21 Oct 2025 | 45.24 | 42.80 | 46.00 | 42.66 | 256434 | 6.57% |
| 20 Oct 2025 | 42.45 | 43.80 | 43.80 | 40.48 | 460982 | -0.66% |
| 17 Oct 2025 | 42.73 | 43.37 | 44.20 | 42.52 | 353491 | -1.48% |
| 16 Oct 2025 | 43.37 | 44.89 | 46.40 | 42.91 | 1351422 | -2.91% |
| 15 Oct 2025 | 44.67 | 48.01 | 48.66 | 44.30 | 923285 | -7.01% |
| 14 Oct 2025 | 48.04 | 49.79 | 49.79 | 46.49 | 390207 | -2.34% |
| 13 Oct 2025 | 49.19 | 50.30 | 50.30 | 49.10 | 141142 | -2.21% |
| 10 Oct 2025 | 50.30 | 50.54 | 50.80 | 49.80 | 136465 | -0.04% |
| 09 Oct 2025 | 50.32 | 51.00 | 51.16 | 49.56 | 228305 | -0.81% |
| 08 Oct 2025 | 50.73 | 51.95 | 53.53 | 49.41 | 370623 | -2.20% |
| 07 Oct 2025 | 51.87 | 51.00 | 54.00 | 51.00 | 600199 | 1.81% |
| 06 Oct 2025 | 50.95 | 52.04 | 52.04 | 50.62 | 331000 | -2.09% |
| 03 Oct 2025 | 52.04 | 52.43 | 52.80 | 50.10 | 278559 | 1.48% |
| 01 Oct 2025 | 51.28 | 52.98 | 52.98 | 49.51 | 634755 | -0.98% |
| 30 Sep 2025 | 51.79 | 53.25 | 53.25 | 51.25 | 207620 | -3.11% |
| 29 Sep 2025 | 53.45 | 53.10 | 54.16 | 52.11 | 125967 | 0.55% |
| 26 Sep 2025 | 53.16 | 56.69 | 56.69 | 52.24 | 308290 | -3.33% |
| 25 Sep 2025 | 54.99 | 53.70 | 56.73 | 52.00 | 1171624 | 1.78% |
| 24 Sep 2025 | 54.03 | 55.01 | 56.99 | 54.03 | 395548 | -5.01% |
| 23 Sep 2025 | 56.88 | 58.50 | 58.90 | 56.88 | 713918 | -5.01% |
| 22 Sep 2025 | 59.88 | 54.90 | 60.44 | 54.90 | 1823405 | 3.62% |
| 19 Sep 2025 | 57.79 | 59.00 | 59.69 | 57.79 | 1059436 | -5.01% |
| 18 Sep 2025 | 60.84 | 63.25 | 63.25 | 60.84 | 2140022 | -5.01% |
