Dev Accelerator Ltd

Dev Accelerator Ltd Historical Data

NSEBSE

₹44.53

(-0.38%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	52.04	52.04	50.62	50.95	2,698	1,69,29,199.7	2,25,149
07-Oct-2025	51	54	51	51.87	4,737	3,14,70,533.63	2,57,844
08-Oct-2025	51.95	53.53	49.41	50.73	2,738	1,92,44,367.26	1,66,983
09-Oct-2025	51	51.16	49.56	50.32	2,221	1,14,80,763.77	1,14,517
10-Oct-2025	50.54	50.8	49.8	50.3	1,217	68,79,547.02	92,930
13-Oct-2025	50.3	50.3	49.1	49.19	1,502	70,16,288.73	1,03,205
14-Oct-2025	49.79	49.79	46.49	48.04	3,485	1,86,94,768.26	2,22,167
15-Oct-2025	48.01	48.66	44.3	44.67	6,678	4,20,06,947.44	5,79,285
16-Oct-2025	44.89	46.4	42.91	43.37	6,864	5,97,44,439.43	8,08,789
17-Oct-2025	43.37	44.2	42.52	42.73	3,871	1,53,08,328.06	1,65,195
20-Oct-2025	43.8	43.8	40.48	42.45	4,031	1,92,78,684.27	2,15,375
21-Oct-2025	42.8	46	42.66	45.24	1,510	1,14,67,510.37	1,62,548
23-Oct-2025	45.24	47.7	45.07	45.41	5,694	2,37,31,935.07	2,26,201
24-Oct-2025	45	46.14	43.5	45.03	4,758	2,56,61,738.77	1,89,320
27-Oct-2025	45	45.28	43.12	43.49	3,386	1,14,80,924.69	1,83,125
28-Oct-2025	43.5	44.95	42.03	42.92	3,248	1,58,09,152.72	2,25,420
29-Oct-2025	43.3	43.3	42.3	42.77	2,089	71,68,756.63	87,417
30-Oct-2025	42.66	43.4	42.6	43.08	1,213	43,07,581.1	55,209
31-Oct-2025	43.08	44.93	42.56	43.87	2,712	1,49,29,727.2	90,830
03-Nov-2025	43.88	45	43.64	44.7	1,426	82,47,517.94	1,02,609
04-Nov-2025	44.95	44.95	44.08	44.53	990	1,15,12,222.19	1,47,884

Dev Accelerator Ltd: Related NEWS

No Record Found

Invest wise with Expert advice