Devyani International Limited (NSE:DEVYANI)
India · Delayed Price · Currency is INR 179.72
+0.42 (0.23%)
Sep 5, 2025, 3:30 PM IST
Devyani International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 180.77 | 182.50 | 178.50 | 179.72 | 179.72 | 0.23% | 2,613,271 |
| Sep 4, 2025 | 176.54 | 182.70 | 174.75 | 179.30 | 179.30 | 2.33% | 8,203,223 |
| Sep 3, 2025 | 175.50 | 177.20 | 174.75 | 175.22 | 175.22 | 0.19% | 826,685 |
| Sep 2, 2025 | 175.49 | 178.50 | 173.55 | 174.89 | 174.89 | -0.15% | 1,805,891 |
| Sep 1, 2025 | 174.22 | 176.80 | 173.19 | 175.15 | 175.15 | 0.53% | 965,323 |
| Aug 29, 2025 | 175.00 | 175.97 | 173.01 | 174.22 | 174.22 | -0.54% | 2,137,345 |
| Aug 28, 2025 | 174.09 | 176.90 | 173.69 | 175.17 | 175.17 | 0.62% | 3,909,692 |
| Aug 26, 2025 | 169.00 | 175.50 | 167.98 | 174.09 | 174.09 | 2.85% | 8,292,401 |
| Aug 25, 2025 | 170.55 | 171.85 | 168.90 | 169.27 | 169.27 | -1.17% | 783,105 |
| Aug 22, 2025 | 174.00 | 175.41 | 170.20 | 171.27 | 171.27 | -1.63% | 1,502,832 |
| Aug 21, 2025 | 169.10 | 178.65 | 169.10 | 174.11 | 174.11 | 2.63% | 12,023,024 |
| Aug 20, 2025 | 166.26 | 170.25 | 164.45 | 169.65 | 169.65 | 1.53% | 3,918,074 |
| Aug 19, 2025 | 156.25 | 171.95 | 155.65 | 167.09 | 167.09 | 7.49% | 25,600,957 |
| Aug 18, 2025 | 158.99 | 158.99 | 154.50 | 155.45 | 155.45 | 0.17% | 3,636,144 |
| Aug 14, 2025 | 158.95 | 158.95 | 155.00 | 155.19 | 155.19 | -2.31% | 3,673,727 |
| Aug 13, 2025 | 152.70 | 159.60 | 150.97 | 158.86 | 158.86 | 3.52% | 5,966,679 |
| Aug 12, 2025 | 153.96 | 157.14 | 152.25 | 153.46 | 153.46 | 0.02% | 2,790,097 |
| Aug 11, 2025 | 155.69 | 155.79 | 153.00 | 153.43 | 153.43 | -1.45% | 4,496,321 |
| Aug 8, 2025 | 159.10 | 159.40 | 155.40 | 155.69 | 155.69 | -2.69% | 1,478,342 |
| Aug 7, 2025 | 159.00 | 162.00 | 157.48 | 159.99 | 159.99 | -0.49% | 1,252,431 |
| Aug 6, 2025 | 161.01 | 163.41 | 157.44 | 160.78 | 160.78 | -0.30% | 1,347,111 |
| Aug 5, 2025 | 163.90 | 164.50 | 161.00 | 161.27 | 161.27 | -1.59% | 804,726 |
| Aug 4, 2025 | 161.90 | 164.39 | 161.82 | 163.88 | 163.88 | 1.49% | 647,066 |
| Aug 1, 2025 | 163.80 | 164.24 | 160.91 | 161.47 | 161.47 | -1.00% | 557,589 |
| Jul 31, 2025 | 163.52 | 169.40 | 162.55 | 163.10 | 163.10 | -1.07% | 698,090 |
| Jul 30, 2025 | 167.70 | 167.97 | 164.51 | 164.87 | 164.87 | -1.23% | 972,342 |
| Jul 29, 2025 | 169.50 | 172.40 | 166.61 | 166.93 | 166.93 | -1.76% | 989,838 |
| Jul 28, 2025 | 171.76 | 172.92 | 169.15 | 169.92 | 169.92 | -1.07% | 1,349,055 |
| Jul 25, 2025 | 174.58 | 174.58 | 171.10 | 171.76 | 171.76 | -1.62% | 988,972 |
| Jul 24, 2025 | 175.48 | 175.92 | 173.81 | 174.58 | 174.58 | -0.13% | 455,856 |
| Jul 23, 2025 | 177.02 | 177.89 | 174.33 | 174.81 | 174.81 | -1.25% | 789,095 |
| Jul 22, 2025 | 176.45 | 177.98 | 173.71 | 177.02 | 177.02 | 0.34% | 1,825,517 |
| Jul 21, 2025 | 176.16 | 177.50 | 173.28 | 176.42 | 176.42 | 0.15% | 2,854,752 |
| Jul 18, 2025 | 175.00 | 181.00 | 174.38 | 176.16 | 176.16 | 0.54% | 10,779,722 |
| Jul 17, 2025 | 173.99 | 176.55 | 173.40 | 175.21 | 175.21 | 1.06% | 1,228,679 |
| Jul 16, 2025 | 175.44 | 177.50 | 172.80 | 173.38 | 173.38 | -0.87% | 4,404,577 |
| Jul 15, 2025 | 170.13 | 176.50 | 169.60 | 174.90 | 174.90 | 3.20% | 8,259,078 |
| Jul 14, 2025 | 168.02 | 170.00 | 166.20 | 169.47 | 169.47 | 0.08% | 2,442,355 |
| Jul 11, 2025 | 171.00 | 171.50 | 168.56 | 169.33 | 169.33 | -1.31% | 792,650 |
| Jul 10, 2025 | 171.04 | 172.25 | 169.72 | 171.57 | 171.57 | 0.31% | 850,965 |
| Jul 9, 2025 | 171.28 | 174.61 | 170.63 | 171.04 | 171.04 | -0.14% | 1,205,124 |
| Jul 8, 2025 | 172.65 | 174.07 | 170.34 | 171.28 | 171.28 | -0.79% | 1,349,342 |
| Jul 7, 2025 | 173.50 | 174.95 | 172.00 | 172.65 | 172.65 | -0.18% | 2,999,484 |
| Jul 4, 2025 | 168.48 | 174.80 | 166.46 | 172.96 | 172.96 | 3.45% | 7,846,562 |
| Jul 3, 2025 | 167.00 | 167.99 | 163.51 | 167.19 | 167.19 | 0.47% | 2,340,223 |
| Jul 2, 2025 | 168.86 | 169.05 | 165.90 | 166.41 | 166.41 | -1.34% | 1,440,285 |
| Jul 1, 2025 | 167.77 | 169.00 | 166.66 | 168.67 | 168.67 | 0.54% | 944,034 |
| Jun 30, 2025 | 173.00 | 173.50 | 166.67 | 167.77 | 167.77 | -2.19% | 3,115,240 |
| Jun 27, 2025 | 172.45 | 173.39 | 170.93 | 171.52 | 171.52 | -0.20% | 595,580 |
| Jun 26, 2025 | 172.21 | 173.40 | 170.14 | 171.87 | 171.87 | -0.20% | 704,321 |