Devyani International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	104.90	106.75	101.02	102.00	102.00	-0.18%	4,224,586
Mar 24, 2026	103.18	104.98	100.00	102.18	102.18	1.01%	2,799,141
Mar 23, 2026	103.00	103.98	98.31	101.16	101.16	-2.89%	2,919,189
Mar 20, 2026	106.00	107.00	103.32	104.17	104.17	-1.33%	2,996,565
Mar 19, 2026	106.95	107.84	103.64	105.57	105.57	-3.23%	2,588,719
Mar 18, 2026	108.38	111.15	107.80	109.09	109.09	1.15%	2,478,673
Mar 17, 2026	107.42	111.30	105.25	107.85	107.85	0.18%	4,113,757
Mar 16, 2026	111.00	111.06	102.60	107.66	107.66	-3.82%	6,134,894
Mar 13, 2026	116.93	116.93	108.72	111.94	111.94	-4.29%	3,274,966
Mar 12, 2026	111.78	120.28	109.13	116.96	116.96	4.45%	9,687,233
Mar 11, 2026	112.00	113.32	110.22	111.98	111.98	1.26%	2,643,496
Mar 10, 2026	112.00	113.43	108.80	110.59	110.59	0.55%	1,961,698
Mar 9, 2026	114.60	114.90	109.00	109.98	109.98	-5.86%	2,576,417
Mar 6, 2026	117.63	119.94	115.90	116.83	116.83	-0.68%	1,785,799
Mar 5, 2026	119.47	121.50	114.76	117.63	117.63	-0.88%	937,997
Mar 4, 2026	120.00	120.60	118.20	118.68	118.68	-3.16%	763,151
Mar 2, 2026	121.00	124.51	121.00	122.55	122.55	-3.84%	979,408
Feb 27, 2026	129.29	129.29	125.71	127.44	127.44	-1.12%	1,036,880
Feb 26, 2026	131.56	131.97	128.65	128.89	128.89	-2.03%	510,547
Feb 25, 2026	129.70	132.09	128.71	131.56	131.56	1.61%	1,066,689
Feb 24, 2026	133.00	133.00	128.70	129.48	129.48	-2.74%	1,195,634
Feb 23, 2026	133.45	134.23	131.99	133.13	133.13	0.10%	678,035
Feb 20, 2026	133.07	133.60	131.80	133.00	133.00	-0.05%	767,823
Feb 19, 2026	132.70	133.48	130.61	133.07	133.07	0.07%	1,128,347
Feb 18, 2026	131.59	133.89	130.63	132.98	132.98	1.06%	3,373,740
Feb 17, 2026	129.10	132.90	128.65	131.59	131.59	1.99%	1,685,556
Feb 16, 2026	131.50	131.50	128.29	129.02	129.02	-2.27%	1,534,126
Feb 13, 2026	133.23	133.42	130.30	132.02	132.02	-1.40%	1,173,135
Feb 12, 2026	135.71	135.72	132.22	133.89	133.89	-1.20%	1,559,705
Feb 11, 2026	136.75	137.42	134.30	135.52	135.52	-0.90%	2,109,266
Feb 10, 2026	132.05	137.00	130.65	136.75	136.75	3.63%	5,245,369
Feb 9, 2026	130.84	133.35	129.22	131.96	131.96	1.36%	3,355,870
Feb 6, 2026	132.19	132.70	126.23	130.19	130.19	-1.51%	10,486,770
Feb 5, 2026	126.62	135.25	126.34	132.19	132.19	7.24%	76,225,450
Feb 4, 2026	116.60	128.65	116.00	123.26	123.26	6.22%	27,045,780
Feb 3, 2026	120.00	120.01	115.50	116.04	116.04	-0.01%	1,479,572
Feb 2, 2026	116.64	116.97	113.50	116.05	116.05	-0.89%	867,588
Feb 1, 2026	116.66	118.24	115.00	117.09	117.09	0.78%	883,772
Jan 30, 2026	112.00	116.90	111.00	116.18	116.18	2.83%	3,611,162
Jan 29, 2026	114.98	117.40	110.65	112.98	112.98	-1.26%	1,406,864
Jan 28, 2026	111.72	114.90	111.11	114.42	114.42	2.43%	4,779,246
Jan 27, 2026	115.10	115.16	109.62	111.71	111.71	-2.51%	4,343,553
Jan 23, 2026	121.17	121.45	114.00	114.59	114.59	-4.79%	2,582,161
Jan 22, 2026	126.50	127.48	118.51	120.35	120.35	-3.83%	3,937,780
Jan 21, 2026	124.81	127.20	123.30	125.14	125.14	0.26%	1,758,447
Jan 20, 2026	129.66	130.15	124.40	124.81	124.81	-3.73%	2,178,390
Jan 19, 2026	131.90	132.53	129.00	129.64	129.64	-1.88%	1,366,537
Jan 16, 2026	135.00	135.50	131.49	132.13	132.13	-1.97%	2,704,033
Jan 14, 2026	134.90	136.00	133.81	134.79	134.79	-0.10%	651,771
Jan 13, 2026	135.74	135.74	133.06	134.92	134.92	-0.60%	1,016,959