Devyani International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	133.13	136.79	129.30	135.74	135.74	1.96%	3,752,509
Jan 9, 2026	136.30	138.74	132.20	133.13	133.13	-2.55%	2,660,806
Jan 8, 2026	139.80	140.30	135.56	136.62	136.62	-1.82%	1,796,720
Jan 7, 2026	138.80	140.49	137.77	139.15	139.15	0.31%	2,974,845
Jan 6, 2026	141.00	141.00	136.33	138.72	138.72	-0.94%	6,378,740
Jan 5, 2026	148.10	149.40	138.70	140.04	140.04	-5.42%	7,017,099
Jan 2, 2026	155.00	159.66	146.11	148.07	148.07	0.43%	44,963,980
Jan 1, 2026	148.00	149.79	144.35	147.43	147.43	-0.35%	1,528,295
Dec 31, 2025	142.32	152.00	141.76	147.95	147.95	4.03%	5,713,471
Dec 30, 2025	143.33	145.99	141.96	142.22	142.22	-0.77%	1,296,115
Dec 29, 2025	144.10	144.84	141.65	143.33	143.33	-1.04%	1,430,467
Dec 26, 2025	145.00	145.72	143.58	144.84	144.84	-0.23%	1,787,491
Dec 24, 2025	142.00	147.00	141.45	145.17	145.17	2.19%	4,322,434
Dec 23, 2025	140.07	142.90	136.65	142.06	142.06	2.00%	2,369,260
Dec 22, 2025	131.71	140.15	131.10	139.27	139.27	6.43%	6,708,519
Dec 19, 2025	126.39	131.63	126.12	130.86	130.86	3.77%	1,258,340
Dec 18, 2025	127.00	127.18	122.25	126.11	126.11	-0.84%	1,542,029