Devyani International Limited (BOM:543330)
India · Delayed Price · Currency is INR 137.95
+2.10 (1.55%)
At close: Sep 11, 2026
BOM:543330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 135.25 | 138.25 | 133.95 | 137.95 | 137.95 | 1.55% | 73,333 |
| Sep 10, 2026 | 137.50 | 140.00 | 135.50 | 135.85 | 135.85 | -0.98% | 92,851 |
| Sep 9, 2026 | 138.90 | 139.70 | 136.80 | 137.20 | 137.20 | -0.47% | 82,708 |
| Sep 8, 2026 | 138.80 | 139.80 | 135.75 | 137.85 | 137.85 | -0.54% | 86,190 |
| Sep 7, 2026 | 139.90 | 140.35 | 137.30 | 138.60 | 138.60 | -0.43% | 102,975 |
| Sep 4, 2026 | 136.40 | 142.75 | 136.40 | 139.20 | 139.20 | 0.80% | 189,121 |
| Sep 3, 2026 | 139.65 | 139.75 | 136.40 | 138.10 | 138.10 | 0.15% | 65,453 |
| Sep 2, 2026 | 138.75 | 138.75 | 135.40 | 137.90 | 137.90 | -0.47% | 83,404 |
| Sep 1, 2026 | 139.70 | 139.70 | 136.55 | 138.55 | 138.55 | - | 95,309 |
| Aug 31, 2026 | 139.50 | 140.60 | 136.30 | 138.55 | 138.55 | -0.79% | 133,137 |
| Aug 28, 2026 | 146.60 | 146.60 | 138.60 | 139.65 | 139.65 | -4.58% | 237,575 |
| Aug 27, 2026 | 152.25 | 156.00 | 145.15 | 146.35 | 146.35 | -1.94% | 427,579 |
| Aug 26, 2026 | 150.95 | 155.00 | 148.60 | 149.25 | 149.25 | -0.27% | 263,245 |
| Aug 25, 2026 | 149.35 | 150.50 | 146.55 | 149.65 | 149.65 | 0.37% | 117,164 |
| Aug 24, 2026 | 145.60 | 149.45 | 145.60 | 149.10 | 149.10 | 3.33% | 288,438 |
| Aug 21, 2026 | 147.50 | 148.90 | 143.70 | 144.30 | 144.30 | -2.30% | 632,805 |
| Aug 20, 2026 | 144.10 | 148.00 | 143.75 | 147.70 | 147.70 | 3.40% | 512,055 |
| Aug 19, 2026 | 142.00 | 143.70 | 140.95 | 142.85 | 142.85 | 0.70% | 207,845 |
| Aug 18, 2026 | 143.85 | 144.35 | 140.45 | 141.85 | 141.85 | -1.15% | 382,413 |
| Aug 17, 2026 | 143.90 | 145.00 | 141.90 | 143.50 | 143.50 | -0.42% | 288,718 |
| Aug 14, 2026 | 138.75 | 145.00 | 137.65 | 144.10 | 144.10 | 3.97% | 944,267 |
| Aug 13, 2026 | 141.00 | 144.00 | 137.60 | 138.60 | 138.60 | -1.11% | 288,033 |
| Aug 12, 2026 | 142.00 | 142.00 | 137.05 | 140.15 | 140.15 | -1.86% | 471,502 |
| Aug 11, 2026 | 134.85 | 144.80 | 132.90 | 142.80 | 142.80 | 7.01% | 1,889,270 |
| Aug 10, 2026 | 135.05 | 136.70 | 131.80 | 133.45 | 133.45 | -1.04% | 581,336 |
| Aug 7, 2026 | 123.30 | 135.95 | 122.65 | 134.85 | 134.85 | 8.93% | 889,486 |
| Aug 6, 2026 | 124.30 | 125.45 | 122.90 | 123.80 | 123.80 | -1.04% | 297,039 |
| Aug 5, 2026 | 119.60 | 125.95 | 119.40 | 125.10 | 125.10 | 4.42% | 764,192 |
| Aug 4, 2026 | 117.65 | 120.90 | 116.35 | 119.80 | 119.80 | 2.61% | 241,539 |
| Aug 3, 2026 | 114.35 | 117.10 | 112.60 | 116.75 | 116.75 | 2.10% | 689,699 |
| Jul 31, 2026 | 117.60 | 119.70 | 113.75 | 114.35 | 114.35 | -3.46% | 1,815,954 |
| Jul 30, 2026 | 118.70 | 121.80 | 114.25 | 118.45 | 118.45 | 0.04% | 1,049,432 |
| Jul 29, 2026 | 114.60 | 124.00 | 114.05 | 118.40 | 118.40 | 4.18% | 978,233 |
| Jul 28, 2026 | 117.00 | 117.30 | 113.35 | 113.65 | 113.65 | -1.98% | 62,381 |
| Jul 27, 2026 | 113.25 | 117.05 | 112.55 | 115.95 | 115.95 | 3.25% | 335,941 |
| Jul 24, 2026 | 109.65 | 113.10 | 107.05 | 112.30 | 112.30 | 2.23% | 163,628 |
| Jul 23, 2026 | 110.15 | 110.50 | 107.20 | 109.85 | 109.85 | -0.59% | 91,032 |
| Jul 22, 2026 | 110.80 | 111.75 | 109.25 | 110.50 | 110.50 | -0.27% | 33,668 |
| Jul 21, 2026 | 111.95 | 111.95 | 109.65 | 110.80 | 110.80 | -0.09% | 24,239 |
| Jul 20, 2026 | 112.00 | 112.00 | 110.40 | 110.90 | 110.90 | -1.07% | 43,190 |
| Jul 17, 2026 | 111.10 | 112.30 | 109.45 | 112.10 | 112.10 | 1.59% | 78,413 |
| Jul 16, 2026 | 111.15 | 112.00 | 110.05 | 110.35 | 110.35 | -0.63% | 44,654 |
| Jul 15, 2026 | 111.40 | 112.10 | 110.45 | 111.05 | 111.05 | -0.31% | 85,957 |
| Jul 14, 2026 | 113.85 | 113.85 | 111.10 | 111.40 | 111.40 | -2.19% | 40,263 |
| Jul 13, 2026 | 111.15 | 114.75 | 111.05 | 113.90 | 113.90 | 1.42% | 126,120 |
| Jul 10, 2026 | 112.85 | 113.25 | 111.05 | 112.30 | 112.30 | 0.31% | 137,589 |
| Jul 9, 2026 | 112.85 | 113.75 | 111.55 | 111.95 | 111.95 | -0.58% | 82,215 |
| Jul 8, 2026 | 116.50 | 116.50 | 112.15 | 112.60 | 112.60 | -3.14% | 522,294 |
| Jul 7, 2026 | 114.35 | 117.70 | 113.30 | 116.25 | 116.25 | 1.75% | 225,268 |
| Jul 6, 2026 | 114.40 | 115.95 | 112.85 | 114.25 | 114.25 | 0.09% | 87,758 |