Devyani International Limited (NSE:DEVYANI)
India · Delayed Price · Currency is INR 131.25
-3.77 (-2.79%)
Sep 28, 2026, 3:29 PM IST
Devyani International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 134.73 | 135.17 | 128.31 | 131.25 | - | -2.79% | 3,776,034 |
| Sep 25, 2026 | 137.50 | 137.65 | 133.11 | 135.02 | 135.02 | -1.80% | 1,070,431 |
| Sep 24, 2026 | 137.66 | 139.32 | 135.81 | 137.50 | 137.50 | -1.86% | 963,555 |
| Sep 23, 2026 | 144.31 | 144.39 | 139.20 | 140.11 | 140.11 | -3.04% | 1,344,367 |
| Sep 22, 2026 | 143.89 | 145.40 | 141.02 | 144.51 | 144.51 | 0.90% | 2,365,367 |
| Sep 21, 2026 | 139.68 | 144.00 | 139.06 | 143.22 | 143.22 | 1.85% | 2,842,118 |
| Sep 18, 2026 | 139.43 | 141.49 | 138.19 | 140.62 | 140.62 | 1.52% | 2,466,888 |
| Sep 17, 2026 | 136.00 | 139.95 | 136.00 | 138.51 | 138.51 | 1.33% | 1,853,364 |
| Sep 16, 2026 | 135.53 | 137.90 | 135.16 | 136.69 | 136.69 | 0.35% | 1,326,172 |
| Sep 15, 2026 | 138.50 | 139.95 | 135.56 | 136.22 | 136.22 | -1.27% | 2,125,386 |
| Sep 11, 2026 | 135.00 | 138.40 | 133.75 | 137.97 | 137.97 | 1.51% | 2,136,370 |
| Sep 10, 2026 | 138.00 | 140.10 | 135.26 | 135.92 | 135.92 | -0.91% | 978,937 |
| Sep 9, 2026 | 137.99 | 139.76 | 136.61 | 137.17 | 137.17 | -0.59% | 859,550 |
| Sep 8, 2026 | 138.67 | 139.79 | 135.80 | 137.99 | 137.99 | -0.58% | 868,338 |
| Sep 7, 2026 | 138.93 | 140.57 | 137.11 | 138.80 | 138.80 | -0.34% | 1,286,011 |
| Sep 4, 2026 | 138.00 | 142.86 | 137.37 | 139.28 | 139.28 | 0.89% | 2,432,975 |
| Sep 3, 2026 | 139.31 | 140.15 | 136.30 | 138.05 | 138.05 | -0.01% | 1,003,158 |
| Sep 2, 2026 | 137.40 | 138.55 | 135.35 | 138.07 | 138.07 | -0.45% | 1,211,173 |
| Sep 1, 2026 | 139.00 | 139.65 | 136.51 | 138.69 | 138.69 | -0.06% | 1,016,965 |
| Aug 31, 2026 | 139.05 | 140.80 | 136.25 | 138.77 | 138.77 | -0.84% | 3,255,235 |
| Aug 28, 2026 | 146.50 | 146.79 | 139.16 | 139.94 | 139.94 | -4.22% | 2,546,557 |
| Aug 27, 2026 | 151.80 | 155.95 | 145.00 | 146.11 | 146.11 | -2.18% | 10,309,728 |
| Aug 26, 2026 | 151.02 | 154.99 | 148.31 | 149.36 | 149.36 | -0.36% | 5,229,223 |
| Aug 25, 2026 | 149.00 | 150.25 | 146.41 | 149.90 | 149.90 | 0.52% | 2,461,729 |
| Aug 24, 2026 | 145.12 | 149.50 | 145.12 | 149.12 | 149.12 | 3.27% | 5,369,645 |
| Aug 21, 2026 | 147.10 | 149.00 | 143.50 | 144.40 | 144.40 | -2.29% | 2,968,605 |
| Aug 20, 2026 | 144.06 | 148.00 | 143.50 | 147.79 | 147.79 | 3.42% | 7,212,958 |
| Aug 19, 2026 | 141.10 | 143.70 | 140.96 | 142.90 | 142.90 | 0.57% | 1,339,201 |
| Aug 18, 2026 | 143.61 | 144.56 | 140.42 | 142.09 | 142.09 | -1.09% | 1,844,675 |
| Aug 17, 2026 | 144.00 | 145.00 | 141.62 | 143.65 | 143.65 | -0.08% | 3,104,617 |
| Aug 14, 2026 | 138.50 | 145.00 | 138.25 | 143.76 | 143.76 | 3.79% | 10,735,853 |
| Aug 13, 2026 | 140.81 | 143.98 | 137.35 | 138.51 | 138.51 | -1.21% | 3,664,043 |
| Aug 12, 2026 | 142.10 | 142.10 | 137.00 | 140.21 | 140.21 | -1.81% | 5,819,096 |
| Aug 11, 2026 | 133.56 | 144.70 | 132.76 | 142.79 | 142.79 | 6.91% | 24,729,302 |
| Aug 10, 2026 | 135.39 | 136.70 | 131.76 | 133.56 | 133.56 | -0.87% | 6,204,839 |
| Aug 7, 2026 | 123.20 | 135.98 | 122.60 | 134.73 | 134.73 | 8.78% | 26,617,033 |
| Aug 6, 2026 | 124.96 | 125.40 | 122.93 | 123.86 | 123.86 | -0.98% | 4,720,615 |
| Aug 5, 2026 | 119.75 | 126.00 | 119.11 | 125.09 | 125.09 | 4.46% | 9,729,426 |
| Aug 4, 2026 | 117.25 | 120.95 | 116.17 | 119.75 | 119.75 | 2.56% | 4,920,431 |
| Aug 3, 2026 | 114.50 | 117.14 | 112.55 | 116.76 | 116.76 | 2.26% | 2,504,773 |
| Jul 31, 2026 | 118.53 | 119.48 | 113.51 | 114.18 | 114.18 | -3.67% | 3,648,159 |
| Jul 30, 2026 | 119.06 | 121.84 | 114.25 | 118.53 | 118.53 | 0.14% | 16,192,402 |
| Jul 29, 2026 | 115.00 | 124.00 | 114.25 | 118.36 | 118.36 | 4.08% | 30,591,539 |
| Jul 28, 2026 | 116.00 | 117.24 | 113.41 | 113.72 | 113.72 | -2.02% | 799,143 |
| Jul 27, 2026 | 113.30 | 117.10 | 112.61 | 116.06 | 116.06 | 3.35% | 4,449,216 |
| Jul 24, 2026 | 108.80 | 113.28 | 107.00 | 112.30 | 112.30 | 2.21% | 3,027,081 |
| Jul 23, 2026 | 109.90 | 110.80 | 107.00 | 109.87 | 109.87 | -0.69% | 1,412,657 |
| Jul 22, 2026 | 110.51 | 112.00 | 109.20 | 110.63 | 110.63 | -0.18% | 727,697 |
| Jul 21, 2026 | 110.91 | 111.23 | 109.60 | 110.83 | 110.83 | -0.08% | 880,668 |
| Jul 20, 2026 | 111.40 | 111.71 | 110.35 | 110.92 | 110.92 | -0.96% | 366,980 |