Dev Accelerator Ltd

Dev Accelerator Ltd Historical Data

NSEBSE

₹43.08

(-4.80%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	35.8	36.66	34.95	36.43	1,253	48,52,026.17	72,357
29-Jan-2026	36.43	41.77	36.11	40.04	4,122	3,24,57,773.29	3,92,172
30-Jan-2026	39.61	39.99	38.02	38.23	2,472	41,03,837.87	60,842
01-Feb-2026	39.2	39.6	38	38.49	505	23,60,666.87	33,590
02-Feb-2026	38.51	39.16	36.42	37.21	1,164	40,91,818.97	59,986
03-Feb-2026	37.99	38.43	37.3	37.87	650	22,66,767.89	34,710
04-Feb-2026	38.2	40.33	38.2	39.61	1,495	63,69,544.18	68,325
05-Feb-2026	40	40.07	39.04	39.12	550	33,20,740.53	55,973
06-Feb-2026	38.66	40.99	38.66	40.22	1,110	1,04,80,727.62	1,57,991
09-Feb-2026	40.01	41.04	40.01	40.72	714	38,33,476.1	46,220
10-Feb-2026	40.05	41.25	40.05	40.99	689	75,88,635.77	1,24,086
11-Feb-2026	40.7	41.21	40.7	40.93	445	22,23,232.37	32,982
12-Feb-2026	41	41	39.51	39.77	701	60,79,166.34	89,694
13-Feb-2026	39.4	41	39	40.59	1,121	62,84,461.47	89,834
16-Feb-2026	40.47	42.51	40.03	41.7	1,176	1,01,02,732.51	1,56,812
17-Feb-2026	41.5	42.37	40.1	41.51	1,011	58,61,374.58	73,627
18-Feb-2026	41.4	42.2	41.21	41.88	413	80,26,240.32	1,49,320
19-Feb-2026	42.2	42.2	40.6	40.92	506	26,51,617.64	43,764
20-Feb-2026	40.6	41.38	40.6	41.23	379	17,64,691.89	22,113
23-Feb-2026	41.7	42.74	41.3	42.36	555	51,36,881.89	97,701
24-Feb-2026	42.5	42.99	41.53	42.37	511	39,07,356.01	66,082
25-Feb-2026	42.5	43.3	42.11	43.1	850	64,24,842.43	1,09,829
26-Feb-2026	42.99	45.6	42.8	45.25	2,012	1,49,23,695.22	2,37,347

Dev Accelerator Ltd: Related NEWS

No Record Found

Invest wise with Expert advice