Dev Accelerator Ltd

Dev Accelerator Ltd Historical Data

NSEBSE

₹47.48

(1.76%)

Nov 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/10/2025

To Date

25/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Nov-2025	44.5	45.35	43.6	44.06	2,150	1,87,67,145.61	1,25,455
07-Nov-2025	43.6	44.75	43	44.49	1,447	1,20,02,009.77	1,19,311
10-Nov-2025	44.99	44.99	43.25	43.52	1,227	53,53,120.45	80,863
11-Nov-2025	43.74	44.24	43.1	43.71	911	46,21,567.81	66,453
12-Nov-2025	43.99	44	43.41	43.52	1,093	34,87,186.83	59,117
13-Nov-2025	43.47	43.89	42.8	43.05	737	54,50,527.77	99,716
14-Nov-2025	43.66	43.66	42.4	42.64	823	46,90,733.07	70,490
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

Dev Accelerator Ltd: Related NEWS

No Record Found

Invest wise with Expert advice