Devyani International Limited (NSE:DEVYANI)
India · Delayed Price · Currency is INR 161.47
-1.63 (-1.00%)
Aug 1, 2025, 3:30 PM IST
Devyani International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 163.80 | 164.24 | 160.91 | 161.47 | 161.47 | -1.00% | 557,546 |
| 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 |
| Jun 25, 2025 | 169.99 | 172.70 | 168.11 | 172.21 | 172.21 | 1.91% | 1,295,189 |
| Jun 24, 2025 | 170.50 | 172.50 | 167.10 | 168.99 | 168.99 | 1.41% | 2,372,843 |
| Jun 23, 2025 | 165.60 | 168.45 | 161.67 | 166.64 | 166.64 | 0.02% | 2,464,053 |
| Jun 20, 2025 | 170.00 | 170.03 | 165.36 | 166.60 | 166.60 | -2.02% | 1,886,084 |
| Jun 19, 2025 | 170.59 | 175.24 | 167.05 | 170.03 | 170.03 | -0.41% | 2,328,565 |
| Jun 18, 2025 | 170.20 | 171.36 | 168.65 | 170.73 | 170.73 | 0.34% | 693,459 |
| Jun 17, 2025 | 166.90 | 171.10 | 165.80 | 170.15 | 170.15 | 2.67% | 1,947,404 |
| Jun 16, 2025 | 166.18 | 167.24 | 163.55 | 165.73 | 165.73 | 0.01% | 2,614,715 |
| Jun 13, 2025 | 166.00 | 167.00 | 165.00 | 165.71 | 165.71 | -1.51% | 838,562 |
| Jun 12, 2025 | 173.30 | 173.30 | 167.31 | 168.25 | 168.25 | -2.70% | 793,417 |
| Jun 11, 2025 | 173.95 | 174.89 | 172.01 | 172.91 | 172.91 | -0.06% | 1,561,511 |
| Jun 10, 2025 | 175.78 | 175.96 | 172.55 | 173.01 | 173.01 | -0.84% | 1,717,619 |
| Jun 9, 2025 | 171.49 | 175.23 | 170.08 | 174.48 | 174.48 | 1.98% | 1,366,748 |
| Jun 6, 2025 | 168.00 | 171.75 | 168.00 | 171.10 | 171.10 | 1.21% | 1,087,994 |
| Jun 5, 2025 | 168.51 | 169.75 | 167.53 | 169.05 | 169.05 | 0.43% | 493,384 |
| Jun 4, 2025 | 167.00 | 169.64 | 166.10 | 168.32 | 168.32 | 0.83% | 687,446 |
| Jun 3, 2025 | 169.29 | 170.10 | 166.60 | 166.93 | 166.93 | -1.27% | 465,638 |
| Jun 2, 2025 | 170.00 | 170.50 | 167.12 | 169.08 | 169.08 | 0.89% | 898,327 |
| May 30, 2025 | 170.50 | 172.19 | 167.11 | 167.59 | 167.59 | -1.46% | 1,756,266 |
| May 29, 2025 | 173.49 | 175.00 | 169.00 | 170.08 | 170.08 | -1.82% | 6,662,399 |
| May 28, 2025 | 172.85 | 174.20 | 171.61 | 173.24 | 173.24 | 0.74% | 575,430 |
| May 27, 2025 | 176.25 | 176.47 | 171.26 | 171.97 | 171.97 | -2.03% | 1,863,987 |
| May 26, 2025 | 180.45 | 181.13 | 175.00 | 175.54 | 175.54 | -2.30% | 1,056,525 |