Devyani International Limited (BOM:543330)
India · Delayed Price · Currency is INR 178.90
-3.65 (-2.00%)
At close: Sep 17, 2025
Devyani International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 170.10 | 172.80 | 169.05 | 169.50 | 169.50 | -1.42% | 61,843 |
| Jul 25, 2025 | 171.10 | 174.25 | 171.10 | 171.95 | 171.95 | -1.46% | 53,921 |
| Jul 24, 2025 | 173.35 | 175.80 | 173.35 | 174.50 | 174.50 | -0.26% | 35,569 |
| Jul 23, 2025 | 177.95 | 178.00 | 174.40 | 174.95 | 174.95 | -1.07% | 22,243 |
| Jul 22, 2025 | 175.50 | 177.90 | 173.75 | 176.85 | 176.85 | 0.54% | 25,245 |
| Jul 21, 2025 | 172.65 | 177.30 | 172.65 | 175.90 | 175.90 | -0.14% | 26,676 |
| Jul 18, 2025 | 172.35 | 180.90 | 172.35 | 176.15 | 176.15 | 0.54% | 160,485 |
| Jul 17, 2025 | 174.45 | 176.65 | 173.50 | 175.20 | 175.20 | 1.15% | 34,594 |
| Jul 16, 2025 | 175.10 | 177.30 | 172.85 | 173.20 | 173.20 | -1.06% | 101,855 |
| Jul 15, 2025 | 169.30 | 176.45 | 169.30 | 175.05 | 175.05 | 3.34% | 629,218 |
| Jul 14, 2025 | 168.10 | 170.00 | 166.25 | 169.40 | 169.40 | -0.18% | 96,301 |
| Jul 11, 2025 | 172.25 | 172.30 | 168.45 | 169.70 | 169.70 | -1.08% | 21,773 |
| Jul 10, 2025 | 172.05 | 172.20 | 169.85 | 171.55 | 171.55 | 0.32% | 21,368 |
| Jul 9, 2025 | 170.60 | 174.60 | 170.60 | 171.00 | 171.00 | -0.18% | 41,917 |