Devyani International Limited (BOM:543330)
India · Delayed Price · Currency is INR 117.00
-0.50 (-0.43%)
At close: Mar 6, 2026
Devyani International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 135.60 | 135.60 | 133.05 | 134.85 | 134.85 | -0.66% | 92,936 |
| Jan 12, 2026 | 133.00 | 136.55 | 129.10 | 135.75 | 135.75 | 2.03% | 163,024 |
| Jan 9, 2026 | 135.85 | 138.65 | 132.00 | 133.05 | 133.05 | -2.63% | 209,001 |
| Jan 8, 2026 | 139.95 | 140.15 | 136.00 | 136.65 | 136.65 | -1.80% | 182,399 |
| Jan 7, 2026 | 139.60 | 140.60 | 137.60 | 139.15 | 139.15 | 0.22% | 241,644 |
| Jan 6, 2026 | 140.90 | 141.05 | 136.35 | 138.85 | 138.85 | -0.89% | 508,579 |
| Jan 5, 2026 | 148.15 | 149.25 | 138.70 | 140.10 | 140.10 | -5.43% | 452,365 |
| Jan 2, 2026 | 156.90 | 159.45 | 146.20 | 148.15 | 148.15 | 0.14% | 3,061,174 |
| Jan 1, 2026 | 148.00 | 149.75 | 144.45 | 147.95 | 147.95 | -0.03% | 362,114 |
| Dec 31, 2025 | 142.60 | 151.90 | 141.75 | 148.00 | 148.00 | 3.93% | 490,817 |
| Dec 30, 2025 | 141.20 | 146.00 | 141.20 | 142.40 | 142.40 | -0.32% | 101,506 |
| Dec 29, 2025 | 143.95 | 144.75 | 141.45 | 142.85 | 142.85 | -1.48% | 106,019 |
| Dec 26, 2025 | 144.80 | 145.65 | 143.60 | 145.00 | 145.00 | -0.10% | 48,532 |
| Dec 24, 2025 | 141.65 | 146.95 | 141.35 | 145.15 | 145.15 | 2.00% | 302,288 |