Devyani International Limited (BOM:543330)
India · Delayed Price · Currency is INR 99.50
-2.50 (-2.45%)
At close: Mar 27, 2026
BOM:543330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 101.20 | 102.05 | 98.15 | 99.50 | 99.50 | -2.45% | 205,610 |
| Mar 25, 2026 | 104.60 | 107.10 | 101.10 | 102.00 | 102.00 | -0.24% | 261,081 |
| Mar 24, 2026 | 104.55 | 104.65 | 99.95 | 102.25 | 102.25 | 0.99% | 138,854 |
| Mar 23, 2026 | 103.15 | 104.15 | 98.30 | 101.25 | 101.25 | -2.64% | 153,610 |
| Mar 20, 2026 | 104.75 | 105.90 | 103.40 | 104.00 | 104.00 | -1.42% | 87,141 |
| Mar 19, 2026 | 107.25 | 107.40 | 103.75 | 105.50 | 105.50 | -3.30% | 166,081 |
| Mar 18, 2026 | 108.70 | 111.10 | 107.70 | 109.10 | 109.10 | 1.16% | 95,940 |
| Mar 17, 2026 | 106.15 | 111.15 | 105.25 | 107.85 | 107.85 | 0.05% | 150,983 |
| Mar 16, 2026 | 110.75 | 110.75 | 102.80 | 107.80 | 107.80 | -3.32% | 185,856 |
| Mar 13, 2026 | 117.00 | 117.00 | 108.90 | 111.50 | 111.50 | -5.19% | 518,534 |
| Mar 12, 2026 | 111.50 | 120.05 | 109.15 | 117.60 | 117.60 | 5.09% | 243,316 |
| Mar 11, 2026 | 112.40 | 113.05 | 110.40 | 111.90 | 111.90 | 1.18% | 156,587 |
| Mar 10, 2026 | 112.20 | 113.45 | 108.90 | 110.60 | 110.60 | 0.55% | 121,046 |
| Mar 9, 2026 | 115.00 | 115.00 | 109.60 | 110.00 | 110.00 | -5.98% | 188,682 |
| Mar 6, 2026 | 117.50 | 119.50 | 115.85 | 117.00 | 117.00 | -0.43% | 49,476 |
| Mar 5, 2026 | 119.20 | 120.45 | 115.00 | 117.50 | 117.50 | -1.01% | 106,366 |
| Mar 4, 2026 | 119.05 | 120.70 | 118.15 | 118.70 | 118.70 | -3.18% | 135,736 |
| Mar 2, 2026 | 120.65 | 124.50 | 120.65 | 122.60 | 122.60 | -3.77% | 125,381 |
| Feb 27, 2026 | 129.00 | 129.05 | 125.80 | 127.40 | 127.40 | -1.16% | 53,526 |
| Feb 26, 2026 | 131.70 | 132.00 | 128.55 | 128.90 | 128.90 | -2.13% | 60,916 |
| Feb 25, 2026 | 129.60 | 132.10 | 128.70 | 131.70 | 131.70 | 1.62% | 66,907 |
| Feb 24, 2026 | 132.75 | 132.75 | 128.70 | 129.60 | 129.60 | -2.67% | 102,621 |
| Feb 23, 2026 | 133.30 | 134.10 | 132.05 | 133.15 | 133.15 | 0.15% | 23,633 |
| Feb 20, 2026 | 133.25 | 133.55 | 131.80 | 132.95 | 132.95 | - | 27,358 |
| Feb 19, 2026 | 132.55 | 133.30 | 130.50 | 132.95 | 132.95 | -0.11% | 56,028 |
| Feb 18, 2026 | 131.80 | 133.90 | 130.65 | 133.10 | 133.10 | 1.26% | 557,451 |
| Feb 17, 2026 | 128.25 | 132.75 | 128.25 | 131.45 | 131.45 | 1.78% | 119,566 |
| Feb 16, 2026 | 131.65 | 131.65 | 128.35 | 129.15 | 129.15 | -2.08% | 61,914 |
| Feb 13, 2026 | 133.50 | 133.50 | 130.20 | 131.90 | 131.90 | -1.49% | 90,013 |
| Feb 12, 2026 | 135.30 | 138.95 | 132.30 | 133.90 | 133.90 | -1.00% | 48,589 |
| Feb 11, 2026 | 136.60 | 137.30 | 134.40 | 135.25 | 135.25 | -0.99% | 80,251 |
| Feb 10, 2026 | 132.40 | 137.05 | 130.65 | 136.60 | 136.60 | 3.52% | 204,249 |
| Feb 9, 2026 | 131.25 | 133.30 | 129.00 | 131.95 | 131.95 | 1.23% | 254,476 |
| Feb 6, 2026 | 132.35 | 132.55 | 126.20 | 130.35 | 130.35 | -1.21% | 637,073 |
| Feb 5, 2026 | 126.35 | 135.40 | 126.25 | 131.95 | 131.95 | 7.02% | 5,060,521 |
| Feb 4, 2026 | 116.55 | 128.70 | 115.95 | 123.30 | 123.30 | 6.06% | 1,916,806 |
| Feb 3, 2026 | 119.85 | 120.00 | 115.75 | 116.25 | 116.25 | 0.26% | 57,427 |
| Feb 2, 2026 | 117.05 | 117.05 | 113.50 | 115.95 | 115.95 | -1.07% | 91,833 |
| Feb 1, 2026 | 117.00 | 118.20 | 115.00 | 117.20 | 117.20 | 0.82% | 88,096 |
| Jan 30, 2026 | 112.00 | 116.90 | 111.00 | 116.25 | 116.25 | 2.97% | 210,851 |
| Jan 29, 2026 | 112.25 | 117.05 | 110.70 | 112.90 | 112.90 | -1.27% | 75,438 |
| Jan 28, 2026 | 112.00 | 115.00 | 111.15 | 114.35 | 114.35 | 2.28% | 180,760 |
| Jan 27, 2026 | 115.65 | 115.65 | 109.80 | 111.80 | 111.80 | -2.40% | 197,886 |
| Jan 23, 2026 | 121.05 | 121.40 | 114.00 | 114.55 | 114.55 | -4.46% | 165,719 |
| Jan 22, 2026 | 126.65 | 127.45 | 118.00 | 119.90 | 119.90 | -4.23% | 266,158 |
| Jan 21, 2026 | 124.75 | 127.20 | 123.40 | 125.20 | 125.20 | 0.28% | 248,013 |
| Jan 20, 2026 | 130.00 | 130.20 | 124.50 | 124.85 | 124.85 | -3.67% | 102,736 |
| Jan 19, 2026 | 132.20 | 132.55 | 129.10 | 129.60 | 129.60 | -1.97% | 115,900 |
| Jan 16, 2026 | 135.10 | 135.10 | 131.60 | 132.20 | 132.20 | -1.86% | 37,255 |
| Jan 14, 2026 | 134.85 | 135.80 | 134.00 | 134.70 | 134.70 | -0.11% | 42,298 |