Devyani International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	110.38	112.45	109.55	112.00	112.00	1.41%	1,187,435
Jul 16, 2026	111.49	112.04	110.10	110.44	110.44	-0.53%	712,008
Jul 15, 2026	111.58	111.90	110.38	111.03	111.03	-0.29%	1,029,638
Jul 14, 2026	113.25	113.80	111.11	111.35	111.35	-2.27%	989,475
Jul 13, 2026	111.74	114.85	111.01	113.94	113.94	1.31%	2,319,483
Jul 10, 2026	112.00	113.04	111.05	112.47	112.47	0.59%	1,996,942
Jul 9, 2026	112.73	113.87	111.60	111.81	111.81	-0.82%	988,901
Jul 8, 2026	116.31	116.31	112.25	112.73	112.73	-3.13%	2,514,815
Jul 7, 2026	114.65	117.80	113.22	116.37	116.37	1.96%	4,981,720
Jul 6, 2026	114.19	116.00	112.70	114.13	114.13	-0.05%	1,255,190
Jul 3, 2026	114.87	115.50	113.76	114.19	114.19	-0.10%	752,843
Jul 2, 2026	113.60	114.67	113.24	114.30	114.30	1.31%	1,300,554
Jul 1, 2026	111.59	114.24	111.59	112.82	112.82	1.30%	2,211,955
Jun 30, 2026	111.43	113.73	110.70	111.37	111.37	0.32%	2,068,243
Jun 29, 2026	112.83	114.00	110.60	111.01	111.01	-1.62%	2,482,727