Dev Labtech Venture (DEVL)

DEVL
🏛️ India →
66.38
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 91.25 93.95 91.25 93.95 0.0M
2023-12-28 92.99 93.39 89.01 93.39 0.1M
2023-12-27 82.76 88.98 82.76 88.95 0.1M
2023-12-26 92.89 92.89 84.75 84.75 0.1M
2023-12-22 88.47 88.47 88.47 88.47 0.0M
2023-12-21 83.99 84.26 83.99 84.26 0.0M
2023-12-20 80.85 80.85 80.00 80.25 0.0M
2023-12-19 77.00 77.00 77.00 77.00 0.0M
2023-12-18 71.01 74.56 69.10 74.56 0.0M
2023-12-15 73.95 74.50 71.01 71.01 0.0M
2023-12-14 71.00 73.35 69.36 73.35 0.1M
2023-12-13 75.00 75.00 73.01 73.01 0.0M
2023-12-12 73.50 77.17 73.50 75.00 0.0M
2023-12-11 76.10 76.10 72.50 73.50 0.0M
2023-12-08 79.95 80.00 76.00 76.00 0.0M
2023-12-07 69.70 76.75 69.70 76.75 0.0M
2023-12-06 77.00 77.00 73.15 73.15 0.0M
2023-12-05 77.00 77.00 76.05 77.00 0.0M
2023-12-04 82.54 86.50 78.42 78.42 0.0M
2023-12-01 82.54 82.54 82.54 82.54 0.0M
2023-11-30 78.44 78.61 78.44 78.61 0.0M
2023-11-29 67.75 74.87 67.75 74.87 0.1M
2023-11-28 72.25 74.90 71.31 71.31 0.0M
2023-11-24 75.75 75.75 75.05 75.06 0.0M
2023-11-23 80.00 80.10 79.00 79.00 0.0M
2023-11-21 84.00 84.00 81.50 82.00 0.0M
2023-11-20 85.25 86.00 84.00 84.00 0.0M
2023-11-17 85.00 92.50 85.00 85.43 0.0M
2023-11-16 94.00 94.50 85.00 88.35 0.1M
2023-11-15 93.00 93.50 90.25 90.25 0.0M
2023-11-13 87.00 93.00 87.00 91.30 0.0M
2023-11-12 97.00 97.00 83.47 86.00 0.1M
2023-11-10 105.80 105.80 92.74 92.74 0.1M
2023-11-09 103.04 103.04 96.00 103.04 0.3M
2023-11-08 76.73 85.87 75.00 85.87 0.3M
2023-11-07 69.99 72.40 68.05 71.56 0.1M
2023-11-06 66.00 66.85 64.50 65.62 0.1M
2023-11-03 66.00 66.45 64.35 64.35 0.0M
2023-11-02 65.00 65.00 64.95 64.98 0.0M
2023-11-01 64.20 65.05 64.20 65.05 0.0M
2023-10-31 64.25 64.50 64.25 64.50 0.0M
2023-10-30 64.00 64.50 64.00 64.50 0.0M
2023-10-27 67.09 67.09 63.00 63.90 0.0M
2023-10-26 66.80 66.80 62.80 62.80 0.0M
2023-10-25 65.00 67.25 63.25 66.30 0.1M
2023-10-23 63.16 64.00 62.50 63.00 0.1M
2023-10-20 60.75 62.98 60.75 62.98 0.0M
2023-10-19 60.60 61.99 60.60 61.01 0.0M
2023-10-18 60.15 60.15 60.12 60.12 0.0M
2023-10-17 61.50 61.50 60.00 60.99 0.0M
2023-10-16 59.01 60.00 59.01 60.00 0.0M
2023-10-13 60.44 62.50 59.05 59.50 0.0M
2023-10-12 60.99 61.00 59.00 59.49 0.0M
2023-10-11 61.50 61.50 58.87 58.94 0.0M
2023-10-10 59.00 59.00 59.00 59.00 0.0M
2023-10-09 58.00 59.00 58.00 59.00 0.0M
2023-10-06 60.00 60.00 58.65 58.65 0.0M
2023-10-05 59.00 60.90 59.00 60.90 0.0M
2023-10-04 60.00 61.30 58.50 60.40 0.0M
2023-10-03 58.50 59.35 57.10 59.05 0.0M
2023-09-29 59.00 59.50 58.30 59.13 0.0M
2023-09-27 61.00 62.85 60.00 60.00 0.0M
2023-09-26 58.55 59.95 58.55 59.06 0.0M
2023-09-25 58.00 59.01 58.00 58.51 0.0M
2023-09-21 55.00 60.99 55.00 60.99 0.0M
2023-09-20 57.00 60.00 56.70 59.30 0.0M
2023-09-13 60.00 61.50 59.05 59.05 0.0M
2023-09-12 55.00 59.10 55.00 58.25 0.0M
2023-09-11 63.00 64.00 60.25 60.25 0.0M
2023-09-08 62.00 62.80 61.97 62.55 0.0M
2023-09-07 60.10 60.10 60.00 60.00 0.0M
2023-09-06 60.00 61.00 60.00 61.00 0.0M
2023-09-05 62.00 62.00 60.01 60.27 0.0M
2023-09-04 59.25 61.85 59.25 61.23 0.0M
2023-09-01 62.50 62.50 62.00 62.05 0.0M
2023-08-31 63.50 63.50 62.10 62.50 0.0M
2023-08-30 62.50 67.00 61.11 64.87 0.0M
2023-08-29 60.40 60.60 60.25 60.25 0.0M
2023-08-28 60.25 60.60 60.25 60.57 0.0M
2023-08-25 61.30 61.30 61.30 61.30 0.0M
2023-08-24 61.75 61.75 61.75 61.75 0.0M
2023-08-23 61.15 64.25 60.25 61.10 0.0M
2023-08-22 62.00 63.00 60.50 61.75 0.0M
2023-08-21 65.00 65.00 61.90 62.00 0.0M
2023-08-18 60.20 60.95 57.60 60.95 0.0M
2023-08-17 62.50 63.10 62.50 63.00 0.0M
2023-08-16 63.40 63.40 62.60 63.10 0.0M
2023-08-14 57.25 64.70 57.25 63.35 0.0M
2023-08-11 60.00 60.00 59.50 59.56 0.0M
2023-08-10 60.00 60.99 57.00 59.20 0.0M
2023-08-09 61.00 61.00 57.25 60.30 0.0M
2023-08-08 60.50 60.85 60.50 60.63 0.0M
2023-08-07 56.25 60.75 56.25 59.53 0.0M
2023-08-04 56.30 59.80 56.30 59.80 0.0M
2023-08-03 57.75 60.15 57.75 60.01 0.0M
2023-08-02 58.00 58.00 58.00 58.00 0.0M
2023-08-01 61.00 61.00 59.10 59.10 0.0M
2023-07-31 60.00 60.50 58.50 58.50 0.0M
2023-07-28 58.00 59.00 57.00 58.37 0.0M
2023-07-27 55.00 56.00 55.00 55.92 0.0M
2023-07-25 56.00 56.00 56.00 56.00 0.0M
2023-07-24 55.40 56.00 55.40 56.00 0.0M
2023-07-21 58.00 58.00 55.44 55.66 0.0M
2023-07-20 57.00 57.95 57.00 57.83 0.0M
2023-07-19 58.99 58.99 58.99 58.99 0.0M
2023-07-17 60.00 61.00 60.00 60.00 0.0M
2023-07-14 57.10 57.94 55.13 57.47 0.0M
2023-07-13 59.90 59.90 57.16 59.70 0.0M
2023-07-12 62.00 62.00 59.30 59.95 0.0M
2023-07-11 59.01 60.00 58.75 59.90 0.0M
2023-07-10 60.40 61.99 60.40 61.50 0.0M
2023-07-07 61.49 61.49 58.26 60.60 0.0M
2023-07-06 62.00 62.75 59.00 60.62 0.0M
2023-07-05 63.60 64.00 61.50 63.00 0.0M
2023-07-04 62.10 63.70 60.16 63.60 0.0M
2023-07-03 65.55 65.55 61.60 62.10 0.0M
2023-06-30 67.90 67.90 65.20 65.55 0.0M
2023-06-28 64.48 66.20 63.00 66.07 0.0M
2023-06-27 65.35 65.35 64.00 64.48 0.0M
2023-06-26 66.10 66.79 65.00 66.30 0.0M
2023-06-23 62.20 65.35 62.20 65.18 0.0M
2023-06-22 63.70 63.70 62.99 63.40 0.0M
2023-06-21 64.95 64.95 64.75 64.75 0.0M
2023-06-20 64.00 64.50 63.80 64.11 0.0M
2023-06-19 64.50 64.50 63.25 63.65 0.0M
2023-06-16 65.00 66.25 63.50 65.22 0.0M
2023-06-15 63.86 64.90 62.51 63.86 0.1M
2023-06-14 65.00 65.00 64.00 64.50 0.0M
2023-06-13 64.71 67.30 64.71 66.84 0.0M
2023-06-12 70.90 70.90 64.45 67.85 0.0M
2023-06-09 68.90 68.90 65.55 66.78 0.0M
2023-06-08 67.01 67.01 63.50 65.10 0.0M
2023-06-07 67.50 68.90 67.50 68.85 0.0M
2023-06-06 69.10 69.90 67.77 69.68 0.0M
2023-06-05 66.74 70.50 66.74 69.07 0.1M
2023-06-02 64.05 67.00 64.05 66.74 0.0M
2023-06-01 61.00 67.90 61.00 64.80 0.1M
2023-05-31 65.60 69.90 63.00 64.01 0.1M
2023-05-30 67.90 76.70 66.00 72.50 0.1M
2023-05-29 65.85 68.00 65.70 66.87 0.0M
2023-05-26 65.00 67.50 64.51 64.58 0.1M
2023-05-25 62.10 65.28 62.10 63.87 0.0M
2023-05-24 64.60 64.60 61.20 62.25 0.1M
2023-05-23 60.08 61.28 58.01 58.77 0.0M
2023-05-22 60.00 61.00 59.90 60.13 0.0M
2023-05-19 62.00 62.00 58.01 60.41 0.0M
2023-05-18 60.10 64.55 60.10 60.76 0.0M
2023-05-17 59.50 62.97 59.15 61.43 0.0M
2023-05-16 61.50 61.50 59.03 59.70 0.0M
2023-05-15 68.95 68.99 58.16 61.23 0.1M
2023-05-12 66.89 68.85 65.53 66.05 0.1M
2023-05-11 61.00 66.89 61.00 66.11 0.2M
2023-05-10 62.00 63.60 60.20 61.41 0.1M
2023-05-09 56.00 61.90 55.10 61.31 0.2M
2023-05-08 59.00 59.00 55.00 55.00 0.0M
2023-05-05 56.00 56.00 53.05 53.15 0.0M
2023-05-04 53.00 55.50 53.00 55.50 0.0M
2023-05-03 55.75 55.75 52.53 53.95 0.0M
2023-05-02 56.10 58.00 55.10 57.49 0.0M
2023-04-28 57.05 57.05 56.00 56.00 0.0M
2023-04-27 55.25 59.59 54.30 59.41 0.1M
2023-04-26 58.47 58.47 52.63 55.45 0.1M
2023-04-25 64.00 67.40 57.80 58.47 0.2M
2023-04-24 54.95 62.71 53.25 62.34 0.4M
2023-04-21 54.00 54.00 52.01 52.26 0.0M
2023-04-20 50.25 52.99 50.25 52.74 0.1M
2023-04-19 50.99 51.99 50.99 51.21 0.1M
2023-04-18 51.30 53.00 48.20 49.48 0.1M
2023-04-17 50.50 50.89 48.13 50.89 0.0M
2023-04-13 50.50 50.98 49.05 50.00 0.0M
2023-04-12 48.01 49.75 48.01 49.65 0.1M
2023-04-11 49.00 49.77 47.85 49.09 0.0M
2023-04-10 49.51 49.95 49.00 49.34 0.1M
2023-04-06 50.60 50.60 49.51 49.67 0.0M
2023-04-05 50.60 50.60 49.55 49.85 0.1M
2023-04-03 50.43 50.75 50.22 50.56 0.2M
2023-03-31 48.75 51.10 47.70 50.92 0.1M
2023-03-29 51.00 51.20 48.45 50.21 0.8M