Devyani International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	116.00	116.83	112.41	112.84	112.84	-2.16%	1,215,640
Jun 24, 2026	115.95	116.45	114.50	115.33	115.33	-0.95%	2,251,372
Jun 23, 2026	117.25	118.72	115.40	116.44	116.44	-0.69%	2,288,542
Jun 22, 2026	116.91	119.88	116.50	117.25	117.25	0.29%	2,739,517
Jun 19, 2026	116.00	117.64	114.10	116.91	116.91	1.41%	4,058,264
Jun 18, 2026	113.50	117.30	109.88	115.28	115.28	1.77%	13,586,350
Jun 17, 2026	113.86	113.90	111.90	113.28	113.28	-0.79%	2,348,383
Jun 16, 2026	113.99	121.38	112.75	114.18	114.18	2.50%	22,875,650
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