Devyani International Limited (BOM:543330)
India · Delayed Price · Currency is INR 174.10
-1.15 (-0.66%)
At close: Aug 29, 2025
Devyani International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 172.85 | 174.05 | 170.80 | 171.30 | 171.30 | -0.78% | 54,328 |
| Jul 7, 2025 | 173.25 | 174.95 | 171.95 | 172.65 | 172.65 | -0.32% | 108,528 |
| Jul 4, 2025 | 167.35 | 174.90 | 166.55 | 173.20 | 173.20 | 3.62% | 204,109 |
| Jul 3, 2025 | 167.20 | 167.95 | 163.50 | 167.15 | 167.15 | 0.57% | 39,416 |
| Jul 2, 2025 | 168.65 | 169.05 | 165.45 | 166.20 | 166.20 | -1.48% | 42,763 |
| Jul 1, 2025 | 169.90 | 169.90 | 166.80 | 168.70 | 168.70 | 0.66% | 23,609 |
| Jun 30, 2025 | 171.75 | 173.20 | 166.75 | 167.60 | 167.60 | -2.16% | 46,999 |
| Jun 27, 2025 | 172.05 | 173.30 | 170.95 | 171.30 | 171.30 | -0.26% | 14,858 |
| Jun 26, 2025 | 173.60 | 173.60 | 170.35 | 171.75 | 171.75 | -0.26% | 27,522 |
| Jun 25, 2025 | 167.20 | 172.65 | 167.20 | 172.20 | 172.20 | 1.92% | 40,615 |
| Jun 24, 2025 | 170.95 | 172.40 | 167.05 | 168.95 | 168.95 | 1.32% | 67,056 |
| Jun 23, 2025 | 163.00 | 168.40 | 162.00 | 166.75 | 166.75 | 0.03% | 104,477 |
| Jun 20, 2025 | 169.15 | 172.65 | 165.65 | 166.70 | 166.70 | -1.68% | 21,762 |
| Jun 19, 2025 | 167.20 | 175.15 | 167.20 | 169.55 | 169.55 | -0.38% | 47,900 |