Devyani International Limited (NSE:DEVYANI)
India flag India · Delayed Price · Currency is INR
170.90
+2.87 (1.71%)
Oct 1, 2025, 3:29 PM IST

Devyani International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 2025152.70159.60150.97158.86158.863.52%5,966,679
Aug 12, 2025153.96157.14152.25153.46153.460.02%2,790,097
Aug 11, 2025155.69155.79153.00153.43153.43-1.45%4,496,321
Aug 8, 2025159.10159.40155.40155.69155.69-2.69%1,478,342
Aug 7, 2025159.00162.00157.48159.99159.99-0.49%1,252,431
Aug 6, 2025161.01163.41157.44160.78160.78-0.30%1,347,111
Aug 5, 2025163.90164.50161.00161.27161.27-1.59%804,726
Aug 4, 2025161.90164.39161.82163.88163.881.49%647,066
Aug 1, 2025163.80164.24160.91161.47161.47-1.00%557,589
Jul 31, 2025163.52169.40162.55163.10163.10-1.07%698,090
Jul 30, 2025167.70167.97164.51164.87164.87-1.23%972,342
Jul 29, 2025169.50172.40166.61166.93166.93-1.76%989,838
Jul 28, 2025171.76172.92169.15169.92169.92-1.07%1,349,055
Jul 25, 2025174.58174.58171.10171.76171.76-1.62%988,972
Jul 24, 2025175.48175.92173.81174.58174.58-0.13%455,856
Jul 23, 2025177.02177.89174.33174.81174.81-1.25%789,095
Jul 22, 2025176.45177.98173.71177.02177.020.34%1,825,517