Devyani International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	112.01	114.80	111.01	111.40	111.40	1.81%	1,463,261
Jun 12, 2026	107.89	110.10	107.54	109.42	109.42	2.75%	1,332,917
Jun 11, 2026	108.80	108.80	105.42	106.49	106.49	-2.72%	4,192,570
Jun 10, 2026	111.42	114.39	108.31	109.47	109.47	-1.43%	1,316,980
Jun 9, 2026	110.56	113.30	109.67	111.06	111.06	0.51%	778,357
Jun 8, 2026	112.00	112.93	109.15	110.50	110.50	-2.32%	4,912,621
Jun 5, 2026	114.00	115.51	112.31	113.13	113.13	-0.35%	851,586
Jun 4, 2026	113.25	117.12	112.41	113.53	113.53	0.11%	1,188,934
Jun 3, 2026	111.83	113.76	110.35	113.40	113.40	1.40%	918,542
Jun 2, 2026	114.07	115.92	111.75	111.83	111.83	-1.96%	920,533
Jun 1, 2026	116.05	117.26	113.80	114.07	114.07	-1.12%	681,572
May 29, 2026	117.00	118.10	114.82	115.36	115.36	-1.54%	883,629
May 27, 2026	115.70	118.39	115.70	117.16	117.16	0.66%	989,931
May 26, 2026	116.06	117.50	115.82	116.39	116.39	0.30%	753,151
May 25, 2026	114.98	117.23	114.55	116.04	116.04	1.43%	643,049
May 22, 2026	114.64	115.98	113.15	114.40	114.40	-0.21%	562,427
May 21, 2026	117.00	117.49	114.02	114.64	114.64	-1.36%	1,261,959
May 20, 2026	116.80	117.33	115.11	116.22	116.22	-2.07%	1,011,085
May 19, 2026	116.04	120.33	115.50	118.68	118.68	2.29%	2,928,984
May 18, 2026	118.00	118.00	112.25	116.02	116.02	-1.74%	1,940,050
May 15, 2026	119.52	119.52	115.13	118.08	118.08	0.04%	5,106,954
May 14, 2026	120.00	121.00	116.34	118.03	118.03	-0.36%	1,156,342
May 13, 2026	114.05	119.40	113.11	118.46	118.46	3.84%	3,156,181
May 12, 2026	115.45	116.34	112.63	114.08	114.08	-1.69%	1,942,929
May 11, 2026	118.47	118.47	113.89	116.04	116.04	-2.05%	3,327,198
May 8, 2026	119.11	119.70	116.55	118.47	118.47	-0.35%	1,832,842
May 7, 2026	121.15	122.23	117.97	118.89	118.89	-1.74%	2,064,041
May 6, 2026	118.81	121.54	116.48	121.00	121.00	2.31%	2,729,875
May 5, 2026	121.40	122.91	117.80	118.27	118.27	-2.87%	2,073,790
May 4, 2026	123.44	124.73	121.02	121.77	121.77	-2.37%	2,135,286
Apr 30, 2026	126.40	126.40	121.11	124.73	124.73	-2.24%	9,064,306
Apr 29, 2026	112.85	129.97	111.19	127.59	127.59	13.75%	57,442,660
Apr 28, 2026	112.00	112.92	110.42	112.17	112.17	0.40%	1,855,302
Apr 27, 2026	107.60	114.73	107.60	111.72	111.72	4.43%	6,624,960
Apr 24, 2026	110.30	111.37	106.11	106.98	106.98	-2.89%	1,955,433
Apr 23, 2026	113.00	113.05	109.42	110.16	110.16	-2.69%	1,417,762
Apr 22, 2026	112.00	115.64	111.50	113.20	113.20	1.84%	4,757,430
Apr 21, 2026	107.28	112.00	106.57	111.15	111.15	4.17%	6,851,687
Apr 20, 2026	108.50	109.50	106.30	106.70	106.70	-0.93%	2,619,491
Apr 17, 2026	108.60	111.19	107.50	107.70	107.70	-0.90%	2,664,306
Apr 16, 2026	108.43	109.50	106.64	108.68	108.68	1.16%	2,772,698
Apr 15, 2026	108.19	109.60	106.80	107.43	107.43	0.92%	2,171,972
Apr 13, 2026	105.05	108.58	104.16	106.45	106.45	-1.93%	2,779,340
Apr 10, 2026	104.63	112.46	104.06	108.55	108.55	3.75%	10,736,460
Apr 9, 2026	106.49	106.49	103.50	104.63	104.63	-1.29%	3,371,788
Apr 8, 2026	104.49	108.00	102.16	106.00	106.00	6.62%	4,016,898
Apr 7, 2026	99.00	100.00	97.30	99.42	99.42	-0.56%	2,627,904
Apr 6, 2026	97.08	100.40	94.45	99.98	99.98	3.68%	5,747,268
Apr 2, 2026	93.00	97.25	91.55	96.43	96.43	-0.34%	4,480,750
Apr 1, 2026	96.59	97.95	95.55	96.76	96.76	2.29%	3,500,737