Dev Accelerator Ltd

Dev Accelerator Ltd Historical Data

NSEBSE

₹42.96

(-2.07%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	42.5	42.97	40.37	40.98	1,774	80,73,326.61	1,14,710
18-Nov-2025	41.04	41.68	40.75	41.07	1,280	47,95,895.34	63,204
19-Nov-2025	40.85	41.55	40.61	40.87	1,566	63,68,737.23	81,400
20-Nov-2025	40.41	43.49	40.41	42.3	1,468	69,65,467.15	95,013
21-Nov-2025	42.3	50.28	41.6	46.66	9,010	5,63,17,768.6	5,21,655
24-Nov-2025	46.5	48.6	45.69	47.48	3,604	2,80,85,131.51	3,25,622
25-Nov-2025	46.9	47	45.81	46.77	1,237	58,94,348.07	56,464
26-Nov-2025	47	47	45.81	46.21	845	42,57,960.17	50,862
27-Nov-2025	46.3	47	45.52	46.58	543	20,60,193.46	19,983
28-Nov-2025	47	47.1	44	45.21	1,616	65,02,734.63	82,277
01-Dec-2025	45	45.28	43.25	43.51	1,105	31,30,572.64	44,683
02-Dec-2025	44.01	44.64	41.1	42.05	1,725	60,37,586.68	81,483
03-Dec-2025	42.5	43.65	42.2	42.81	899	38,35,837.55	57,057
04-Dec-2025	43.5	43.5	42.05	42.34	720	16,57,589.01	22,092
05-Dec-2025	42.34	42.34	40.99	41.54	527	19,84,445.92	20,011
08-Dec-2025	42.37	47	41.72	42.3	6,118	3,44,07,723.03	3,97,165
09-Dec-2025	42.98	43.99	42.21	43	1,366	44,57,586.79	58,885
10-Dec-2025	43.43	43.7	42.2	42.88	786	25,82,493.52	34,037
11-Dec-2025	43.44	45.24	42.55	44.17	2,522	83,57,553.99	92,827
12-Dec-2025	44.5	45.02	43.18	43.87	1,041	36,02,604.21	51,112
15-Dec-2025	43.96	43.96	42.7	42.96	576	48,01,763.21	93,931

Dev Accelerator Ltd: Related NEWS

No Record Found

Invest wise with Expert advice