Devyani International Limited (NSE:DEVYANI)
India flag India · Delayed Price · Currency is INR
164.77
+0.81 (0.49%)
Oct 29, 2025, 9:30 AM IST

Devyani International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025163.20169.40163.20163.96163.960.61%3,414,479
Oct 27, 2025163.50164.90162.35162.96162.960.26%849,448
Oct 24, 2025166.60166.60162.05162.54162.54-2.38%2,163,401
Oct 23, 2025167.40167.87165.68166.51166.51-0.54%679,120
Oct 21, 2025165.68168.51165.52167.41167.411.11%176,632
Oct 20, 2025167.58169.75164.75165.58165.58-1.19%941,962
Oct 17, 2025168.00169.50165.52167.58167.58-0.10%701,368
Oct 16, 2025164.50168.25162.94167.74167.741.90%2,847,971
Oct 15, 2025160.99165.50160.50164.61164.612.78%2,048,182
Oct 14, 2025162.99165.00159.95160.15160.15-1.23%1,558,967
Oct 13, 2025163.53165.31162.00162.15162.15-0.81%832,889
Oct 10, 2025165.00166.56163.03163.48163.48-0.92%690,550
Oct 9, 2025164.97167.20161.22165.00165.000.02%1,529,165
Oct 8, 2025165.60166.05164.00164.97164.97-0.36%547,679
Oct 7, 2025166.00167.73165.15165.56165.560.15%1,383,654
Oct 6, 2025167.73168.29164.92165.31165.31-1.22%2,290,761
Oct 3, 2025172.40172.40167.05167.35167.35-2.56%1,440,105
Oct 1, 2025168.94172.74166.71171.74171.742.21%841,028
Sep 30, 2025171.45171.45166.16168.03168.03-1.12%723,602
Sep 29, 2025170.25171.40166.00169.93169.930.01%4,871,911
Sep 26, 2025173.22174.40166.50169.91169.91-1.91%2,216,992
Sep 25, 2025177.01178.22173.00173.22173.22-2.14%969,787
Sep 24, 2025176.00181.79175.00177.01177.011.08%3,311,357
Sep 23, 2025175.51176.89174.00175.12175.12-0.22%912,030
Sep 22, 2025179.72182.80175.01175.51175.51-1.75%1,398,688
Sep 19, 2025176.61180.80174.51178.64178.640.66%1,886,333
Sep 18, 2025179.00179.71176.27177.47177.47-0.88%844,632
Sep 17, 2025181.31182.99178.49179.05179.05-1.69%1,799,320
Sep 16, 2025183.83183.98181.11182.12182.12-0.93%1,284,732
Sep 15, 2025186.60186.95182.90183.83183.83-1.82%1,824,634
Sep 12, 2025188.80188.90184.37187.23187.23-0.88%2,241,135
Sep 11, 2025186.05191.00185.59188.90188.901.91%5,487,337
Sep 10, 2025189.07189.07182.44185.36185.36-0.52%4,042,971
Sep 9, 2025180.19189.00179.00186.32186.323.40%7,375,538
Sep 8, 2025180.40182.71179.00180.19180.190.26%1,787,109
Sep 5, 2025180.77182.50178.50179.72179.720.23%2,613,771
Sep 4, 2025176.54182.70174.75179.30179.302.33%8,203,223
Sep 3, 2025175.50177.20174.75175.22175.220.19%826,685
Sep 2, 2025175.49178.50173.55174.89174.89-0.15%1,805,891
Sep 1, 2025174.22176.80173.19175.15175.150.53%965,323
Aug 29, 2025175.00175.97173.01174.22174.22-0.54%2,137,345
Aug 28, 2025174.09176.90173.69175.17175.170.62%3,909,692
Aug 26, 2025169.00175.50167.98174.09174.092.85%8,292,401
Aug 25, 2025170.55171.85168.90169.27169.27-1.17%783,105
Aug 22, 2025174.00175.41170.20171.27171.27-1.63%1,502,832
Aug 21, 2025169.10178.65169.10174.11174.112.63%12,023,024
Aug 20, 2025166.26170.25164.45169.65169.651.53%3,918,074
Aug 19, 2025156.25171.95155.65167.09167.097.49%25,600,957
Aug 18, 2025158.99158.99154.50155.45155.450.17%3,636,144
Aug 14, 2025158.95158.95155.00155.19155.19-2.31%3,673,727