Skip to main content
logo
Devyani International Limited (BOM:543330)
India flag India · Delayed Price · Currency is INR
121.30
+0.90 (0.75%)
At close: Oct 28, 2026

BOM:543330 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2026120.00123.55118.85121.30121.300.75%41,499
Oct 27, 2026119.95122.40119.65120.40120.400.29%381,126
Oct 26, 2026116.20120.90115.05120.05120.052.26%64,427
Oct 23, 2026117.60118.85113.60117.40117.40-1.68%121,812
Oct 22, 2026115.00120.95113.50119.40119.402.71%71,041
Oct 21, 2026118.35118.80115.10116.25116.25-1.61%54,463
Oct 19, 2026121.80121.95117.85118.15118.15-3.00%46,316
Oct 16, 2026121.55122.45120.60121.80121.800.25%43,819
Oct 15, 2026122.25124.10121.20121.50121.50-0.98%30,678
Oct 14, 2026121.70123.60121.20122.70122.700.25%40,030
Oct 13, 2026123.30124.50120.85122.40122.40-0.73%106,867
Oct 12, 2026124.05125.45122.00123.30123.30-0.40%68,111
Oct 9, 2026124.00126.20121.35123.80123.800.41%75,192
Oct 8, 2026128.95128.95122.50123.30123.30-4.42%101,525
Oct 7, 2026129.00131.15128.70129.00129.00-0.54%38,330
Oct 6, 2026132.45132.45129.15129.70129.70-0.23%75,018
Oct 5, 2026128.00130.90125.60130.00130.002.36%47,196
Oct 1, 2026129.00129.70125.45127.00127.00-2.42%67,386
Sep 30, 2026129.95132.65129.00130.15130.15-0.72%93,957
Sep 29, 2026130.75133.20126.70131.10131.10-148,910
Sep 28, 2026135.70135.70128.30131.10131.10-2.89%246,339
Sep 25, 2026137.35137.35133.15135.00135.00-1.75%88,598
Sep 24, 2026138.00139.25135.85137.40137.40-2.00%90,602
Sep 23, 2026144.45144.50139.20140.20140.20-2.94%75,408
Sep 22, 2026143.75145.30140.90144.45144.450.84%169,592
Sep 21, 2026138.40143.90138.40143.25143.251.81%221,018
Sep 18, 2026139.05141.50138.20140.70140.701.59%156,242
Sep 17, 2026135.75140.00135.75138.50138.501.28%112,157
Sep 16, 2026135.20137.90135.10136.75136.750.44%68,985
Sep 15, 2026138.65139.80135.60136.15136.15-1.30%170,966
Sep 11, 2026135.25138.25133.95137.95137.951.55%73,333
Sep 10, 2026137.50140.00135.50135.85135.85-0.98%92,851
Sep 9, 2026138.90139.70136.80137.20137.20-0.47%82,708
Sep 8, 2026138.80139.80135.75137.85137.85-0.54%86,190
Sep 7, 2026139.90140.35137.30138.60138.60-0.43%102,975
Sep 4, 2026136.40142.75136.40139.20139.200.80%189,121
Sep 3, 2026139.65139.75136.40138.10138.100.15%65,453
Sep 2, 2026138.75138.75135.40137.90137.90-0.47%83,404
Sep 1, 2026139.70139.70136.55138.55138.55-95,309
Aug 31, 2026139.50140.60136.30138.55138.55-0.79%133,137
Aug 28, 2026146.60146.60138.60139.65139.65-4.58%237,575
Aug 27, 2026152.25156.00145.15146.35146.35-1.94%427,579
Aug 26, 2026150.95155.00148.60149.25149.25-0.27%263,245
Aug 25, 2026149.35150.50146.55149.65149.650.37%117,164
Aug 24, 2026145.60149.45145.60149.10149.103.33%288,438
Aug 21, 2026147.50148.90143.70144.30144.30-2.30%632,805
Aug 20, 2026144.10148.00143.75147.70147.703.40%512,055
Aug 19, 2026142.00143.70140.95142.85142.850.70%207,845
Aug 18, 2026143.85144.35140.45141.85141.85-1.15%382,413
Aug 17, 2026143.90145.00141.90143.50143.50-0.42%288,718