Devyani International Limited (NSE:DEVYANI)
India · Delayed Price · Currency is INR 139.05
+0.33 (0.24%)
Jan 7, 2026, 11:50 AM IST
Devyani International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 128.90 | 129.16 | 126.40 | 127.18 | 127.18 | -0.66% | 1,151,012 |
| Dec 16, 2025 | 132.88 | 132.88 | 126.20 | 128.02 | 128.02 | -3.61% | 2,180,349 |
| Dec 15, 2025 | 133.95 | 134.73 | 132.60 | 132.81 | 132.81 | -1.13% | 760,180 |
| Dec 12, 2025 | 134.80 | 135.40 | 133.75 | 134.33 | 134.33 | -0.11% | 911,742 |
| Dec 11, 2025 | 134.86 | 135.14 | 133.00 | 134.48 | 134.48 | -0.28% | 838,123 |
| Dec 10, 2025 | 135.05 | 135.71 | 133.76 | 134.86 | 134.86 | 0.01% | 1,114,285 |
| Dec 9, 2025 | 133.50 | 135.60 | 132.20 | 134.84 | 134.84 | 0.66% | 1,366,687 |
| Dec 8, 2025 | 136.50 | 136.50 | 132.10 | 133.96 | 133.96 | -2.04% | 1,125,883 |
| Dec 5, 2025 | 137.88 | 137.88 | 134.00 | 136.75 | 136.75 | -1.56% | 3,299,895 |
| Dec 4, 2025 | 137.60 | 141.14 | 134.22 | 138.92 | 138.92 | 1.45% | 2,639,519 |
| Dec 3, 2025 | 133.16 | 137.40 | 133.15 | 136.93 | 136.93 | 2.83% | 2,497,340 |
| Dec 2, 2025 | 133.70 | 134.29 | 132.03 | 133.16 | 133.16 | -0.42% | 1,797,594 |
| Dec 1, 2025 | 136.00 | 136.40 | 133.12 | 133.72 | 133.72 | -1.42% | 1,176,798 |
| Nov 28, 2025 | 136.33 | 139.59 | 134.60 | 135.64 | 135.64 | -0.51% | 5,248,607 |
| Nov 27, 2025 | 139.50 | 140.92 | 135.00 | 136.33 | 136.33 | -2.06% | 8,241,724 |
| Nov 26, 2025 | 139.50 | 142.30 | 138.24 | 139.20 | 139.20 | -0.36% | 1,224,646 |
| Nov 25, 2025 | 138.83 | 141.50 | 137.91 | 139.70 | 139.70 | 0.63% | 1,553,991 |
| Nov 24, 2025 | 144.00 | 145.00 | 137.55 | 138.83 | 138.83 | -3.78% | 2,632,115 |
| Nov 21, 2025 | 147.34 | 147.50 | 143.71 | 144.29 | 144.29 | -2.06% | 791,589 |
| Nov 20, 2025 | 145.60 | 148.60 | 144.00 | 147.32 | 147.32 | 1.20% | 2,261,758 |
| Nov 19, 2025 | 148.95 | 149.10 | 144.51 | 145.58 | 145.58 | -1.69% | 1,737,031 |
| Nov 18, 2025 | 143.00 | 148.83 | 140.69 | 148.08 | 148.08 | 3.86% | 9,373,880 |
| Nov 17, 2025 | 138.60 | 146.00 | 138.10 | 142.57 | 142.57 | 3.26% | 5,833,888 |
| Nov 14, 2025 | 138.80 | 139.00 | 135.80 | 138.07 | 138.07 | -0.39% | 3,408,804 |
| Nov 13, 2025 | 143.94 | 144.44 | 138.20 | 138.61 | 138.61 | -3.22% | 2,283,814 |
| Nov 12, 2025 | 142.30 | 145.01 | 141.72 | 143.22 | 143.22 | 0.83% | 2,653,469 |
| Nov 11, 2025 | 147.49 | 147.99 | 140.27 | 142.04 | 142.04 | -3.14% | 6,324,330 |
| Nov 10, 2025 | 148.50 | 150.75 | 146.15 | 146.65 | 146.65 | -0.89% | 1,580,159 |
| Nov 7, 2025 | 155.67 | 156.05 | 146.45 | 147.97 | 147.97 | -4.95% | 4,956,314 |
| Nov 6, 2025 | 159.97 | 160.70 | 155.20 | 155.67 | 155.67 | -2.26% | 2,803,707 |
| Nov 4, 2025 | 161.30 | 163.01 | 159.00 | 159.27 | 159.27 | -1.19% | 1,334,933 |
| Nov 3, 2025 | 162.45 | 165.00 | 160.10 | 161.18 | 161.18 | -0.38% | 2,474,089 |
| Oct 31, 2025 | 167.85 | 168.04 | 160.87 | 161.80 | 161.80 | -3.58% | 4,416,239 |
| Oct 30, 2025 | 168.01 | 169.26 | 165.91 | 167.80 | 167.80 | 0.05% | 2,444,010 |
| Oct 29, 2025 | 165.15 | 168.74 | 163.60 | 167.72 | 167.72 | 2.29% | 2,714,354 |
| Oct 28, 2025 | 163.20 | 169.40 | 163.20 | 163.96 | 163.96 | 0.61% | 3,416,529 |
| Oct 27, 2025 | 163.50 | 164.90 | 162.35 | 162.96 | 162.96 | 0.26% | 849,429 |