Dev Accelerator Ltd

Dev Accelerator Ltd Historical Data

NSEBSE

₹38.23

(-4.52%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

30/12/2025

To Date

30/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jan-2026	41.33	42.25	40.6	41	3,564	2,81,65,477.3	3,68,186
02-Jan-2026	41.33	42.5	41.11	42.02	3,801	1,26,66,262.77	1,52,215
05-Jan-2026	42.48	43.14	41.2	42.22	3,189	1,57,31,227.68	2,27,797
06-Jan-2026	42	42.49	41.66	41.79	786	41,86,785.78	62,729
07-Jan-2026	41.79	42.4	41.51	41.74	876	50,83,424.19	74,686
08-Jan-2026	41.49	42.15	41.49	41.68	1,217	61,22,113.05	80,799
09-Jan-2026	41.94	41.94	40.01	40.28	1,830	63,53,403.68	72,708
12-Jan-2026	40.08	40.08	37.82	38.09	2,940	1,89,02,597	3,37,099
13-Jan-2026	38.4	39.9	38.32	39.04	2,100	1,37,80,553.08	2,22,955
14-Jan-2026	39.3	39.8	37.9	38.52	1,897	1,45,52,311.86	1,67,994
16-Jan-2026	38.72	39.15	38.06	38.26	813	69,93,680.68	1,33,806
19-Jan-2026	38.3	38.52	37.11	37.42	952	53,08,130.46	82,837
20-Jan-2026	37.12	37.54	35.01	35.7	1,689	1,06,64,615.44	2,06,491
21-Jan-2026	35.4	35.84	34	34.75	1,874	71,79,401.03	1,14,376
22-Jan-2026	35.66	37.09	34.86	36.32	2,294	1,42,59,943.24	2,26,175
23-Jan-2026	36.8	36.8	35.51	35.92	1,018	36,06,841.52	55,736
27-Jan-2026	35.4	37.33	34.9	35.66	1,701	1,09,27,076.34	1,31,047
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

Dev Accelerator Ltd: Related NEWS

No Record Found

Invest wise with Expert advice