Devyani International Limited (BOM:543330)
India · Delayed Price · Currency is INR 164.90
-0.65 (-0.39%)
At close: Oct 8, 2025
Devyani International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 164.40 | 166.70 | 161.30 | 165.05 | 165.05 | 0.09% | 55,056 |
| Oct 8, 2025 | 167.00 | 167.00 | 163.90 | 164.90 | 164.90 | -0.39% | 18,944 |
| Oct 7, 2025 | 166.00 | 167.60 | 165.15 | 165.55 | 165.55 | 0.24% | 24,725 |
| Oct 6, 2025 | 167.30 | 168.60 | 164.90 | 165.15 | 165.15 | -1.40% | 81,032 |
| Oct 3, 2025 | 173.55 | 173.55 | 167.10 | 167.50 | 167.50 | -2.22% | 66,692 |
| Oct 1, 2025 | 168.20 | 172.65 | 167.05 | 171.30 | 171.30 | 1.99% | 56,997 |
| Sep 30, 2025 | 166.70 | 170.85 | 166.20 | 167.95 | 167.95 | -1.15% | 25,345 |
| Sep 29, 2025 | 169.05 | 171.15 | 166.10 | 169.90 | 169.90 | 0.03% | 32,704 |
| Sep 26, 2025 | 171.10 | 174.10 | 166.50 | 169.85 | 169.85 | -1.96% | 114,990 |
| Sep 25, 2025 | 179.70 | 179.70 | 173.00 | 173.25 | 173.25 | -2.09% | 26,920 |
| Sep 24, 2025 | 175.00 | 181.85 | 175.00 | 176.95 | 176.95 | 0.97% | 233,414 |
| Sep 23, 2025 | 175.15 | 176.95 | 174.35 | 175.25 | 175.25 | -0.17% | 38,463 |
| Sep 22, 2025 | 179.00 | 183.00 | 175.10 | 175.55 | 175.55 | -1.90% | 74,399 |
| Sep 19, 2025 | 176.80 | 180.55 | 174.60 | 178.95 | 178.95 | 0.82% | 85,893 |
| Sep 18, 2025 | 179.00 | 179.45 | 176.30 | 177.50 | 177.50 | -0.78% | 49,873 |
| Sep 17, 2025 | 182.05 | 183.00 | 178.50 | 178.90 | 178.90 | -2.00% | 105,439 |
| Sep 16, 2025 | 183.60 | 183.85 | 181.20 | 182.55 | 182.55 | -0.57% | 41,441 |
| Sep 15, 2025 | 187.20 | 187.20 | 182.95 | 183.60 | 183.60 | -1.79% | 43,770 |
| Sep 12, 2025 | 191.20 | 191.20 | 184.55 | 186.95 | 186.95 | -0.82% | 62,137 |
| Sep 11, 2025 | 186.25 | 191.00 | 185.55 | 188.50 | 188.50 | 1.73% | 145,063 |
| Sep 10, 2025 | 188.90 | 188.90 | 182.40 | 185.30 | 185.30 | -0.38% | 162,277 |
| Sep 9, 2025 | 181.90 | 188.90 | 178.90 | 186.00 | 186.00 | 3.25% | 444,072 |
| Sep 8, 2025 | 180.10 | 182.70 | 178.95 | 180.15 | 180.15 | 0.28% | 83,611 |
| Sep 5, 2025 | 179.30 | 182.25 | 178.65 | 179.65 | 179.65 | 0.25% | 104,187 |
| Sep 4, 2025 | 176.35 | 182.60 | 174.85 | 179.20 | 179.20 | 2.40% | 331,657 |
| Sep 3, 2025 | 173.20 | 177.10 | 173.20 | 175.00 | 175.00 | -0.09% | 63,763 |
| Sep 2, 2025 | 175.25 | 178.45 | 173.70 | 175.15 | 175.15 | -0.03% | 104,344 |
| Sep 1, 2025 | 170.80 | 176.70 | 170.80 | 175.20 | 175.20 | 0.63% | 32,196 |
| Aug 29, 2025 | 174.80 | 176.10 | 173.15 | 174.10 | 174.10 | -0.66% | 144,880 |
| Aug 28, 2025 | 171.55 | 176.75 | 171.55 | 175.25 | 175.25 | 0.63% | 247,207 |
| Aug 26, 2025 | 169.25 | 175.00 | 168.00 | 174.15 | 174.15 | 2.90% | 208,752 |
| Aug 25, 2025 | 174.05 | 174.05 | 168.90 | 169.25 | 169.25 | -1.11% | 22,851 |
| Aug 22, 2025 | 171.05 | 175.45 | 170.10 | 171.15 | 171.15 | -1.55% | 55,171 |
| Aug 21, 2025 | 171.20 | 178.65 | 169.25 | 173.85 | 173.85 | 2.54% | 450,193 |
| Aug 20, 2025 | 166.05 | 170.25 | 164.35 | 169.55 | 169.55 | 1.41% | 215,370 |
| Aug 19, 2025 | 157.95 | 171.90 | 155.75 | 167.20 | 167.20 | 7.42% | 1,099,314 |
| Aug 18, 2025 | 157.05 | 158.05 | 154.50 | 155.65 | 155.65 | 0.26% | 82,018 |
| Aug 14, 2025 | 159.00 | 159.00 | 155.00 | 155.25 | 155.25 | -2.05% | 62,974 |
| Aug 13, 2025 | 152.50 | 159.50 | 150.85 | 158.50 | 158.50 | 3.22% | 225,908 |
| Aug 12, 2025 | 155.65 | 157.40 | 152.60 | 153.55 | 153.55 | 0.03% | 54,097 |
| Aug 11, 2025 | 155.60 | 155.60 | 152.85 | 153.50 | 153.50 | -1.44% | 55,314 |
| Aug 8, 2025 | 158.90 | 159.25 | 155.55 | 155.75 | 155.75 | -2.72% | 63,916 |
| Aug 7, 2025 | 158.65 | 162.10 | 157.60 | 160.10 | 160.10 | -0.37% | 33,281 |
| Aug 6, 2025 | 162.85 | 163.40 | 157.55 | 160.70 | 160.70 | -0.28% | 56,501 |
| Aug 5, 2025 | 165.95 | 165.95 | 161.00 | 161.15 | 161.15 | -1.56% | 14,913 |
| Aug 4, 2025 | 161.35 | 164.35 | 161.35 | 163.70 | 163.70 | 1.36% | 61,795 |
| Aug 1, 2025 | 164.45 | 164.45 | 161.00 | 161.50 | 161.50 | -1.16% | 42,908 |
| Jul 31, 2025 | 163.70 | 166.55 | 162.70 | 163.40 | 163.40 | -0.85% | 34,376 |
| Jul 30, 2025 | 167.40 | 167.55 | 164.50 | 164.80 | 164.80 | -1.29% | 55,276 |
| Jul 29, 2025 | 168.10 | 172.25 | 166.75 | 166.95 | 166.95 | -1.50% | 22,658 |