Skip to main content
logo
Devyani International Limited (NSE:DEVYANI)
India flag India · Delayed Price · Currency is INR
119.75
-2.18 (-1.79%)
Oct 19, 2026, 3:30 PM IST

Devyani International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 2026121.83122.10118.00119.75119.75-1.79%569,846
Oct 16, 2026121.61122.50120.47121.93121.930.30%511,352
Oct 15, 2026122.74124.36121.30121.57121.57-0.95%485,965
Oct 14, 2026122.19123.79121.11122.74122.740.54%506,826
Oct 13, 2026123.43124.60120.73122.08122.08-1.25%1,283,002
Oct 12, 2026124.20125.49121.85123.63123.630.03%879,725
Oct 9, 2026124.17126.35121.20123.59123.590.29%2,254,134
Oct 8, 2026128.65129.35122.41123.23123.23-4.46%2,021,608
Oct 7, 2026129.00131.45128.52128.98128.98-0.42%377,773
Oct 6, 2026130.90130.90129.03129.53129.53-0.38%415,065
Oct 5, 2026127.07131.00125.55130.03130.032.33%1,377,561
Oct 1, 2026129.85129.85125.35127.07127.07-2.47%1,020,731
Sep 30, 2026130.68132.70129.00130.29130.29-0.33%1,090,016
Sep 29, 2026131.00133.30126.56130.72130.72-0.28%2,134,376
Sep 28, 2026134.73135.17128.31131.09131.09-2.91%3,775,990
Sep 25, 2026137.50137.65133.11135.02135.02-1.80%1,070,431
Sep 24, 2026137.66139.32135.81137.50137.50-1.86%963,555
Sep 23, 2026144.31144.39139.20140.11140.11-3.04%1,344,367
Sep 22, 2026143.89145.40141.02144.51144.510.90%2,365,367
Sep 21, 2026139.68144.00139.06143.22143.221.85%2,842,118
Sep 18, 2026139.43141.49138.19140.62140.621.52%2,466,888
Sep 17, 2026136.00139.95136.00138.51138.511.33%1,853,364
Sep 16, 2026135.53137.90135.16136.69136.690.35%1,326,172
Sep 15, 2026138.50139.95135.56136.22136.22-1.27%2,125,386
Sep 11, 2026135.00138.40133.75137.97137.971.51%2,136,370
Sep 10, 2026138.00140.10135.26135.92135.92-0.91%978,937
Sep 9, 2026137.99139.76136.61137.17137.17-0.59%859,550
Sep 8, 2026138.67139.79135.80137.99137.99-0.58%868,338
Sep 7, 2026138.93140.57137.11138.80138.80-0.34%1,286,011
Sep 4, 2026138.00142.86137.37139.28139.280.89%2,432,975
Sep 3, 2026139.31140.15136.30138.05138.05-0.01%1,003,158
Sep 2, 2026137.40138.55135.35138.07138.07-0.45%1,211,173
Sep 1, 2026139.00139.65136.51138.69138.69-0.06%1,016,965
Aug 31, 2026139.05140.80136.25138.77138.77-0.84%3,255,235
Aug 28, 2026146.50146.79139.16139.94139.94-4.22%2,546,557
Aug 27, 2026151.80155.95145.00146.11146.11-2.18%10,309,728
Aug 26, 2026151.02154.99148.31149.36149.36-0.36%5,229,223
Aug 25, 2026149.00150.25146.41149.90149.900.52%2,461,729
Aug 24, 2026145.12149.50145.12149.12149.123.27%5,369,645
Aug 21, 2026147.10149.00143.50144.40144.40-2.29%2,968,605
Aug 20, 2026144.06148.00143.50147.79147.793.42%7,212,958
Aug 19, 2026141.10143.70140.96142.90142.900.57%1,339,201
Aug 18, 2026143.61144.56140.42142.09142.09-1.09%1,844,675
Aug 17, 2026144.00145.00141.62143.65143.65-0.08%3,104,617
Aug 14, 2026138.50145.00138.25143.76143.763.79%10,735,853
Aug 13, 2026140.81143.98137.35138.51138.51-1.21%3,664,043
Aug 12, 2026142.10142.10137.00140.21140.21-1.81%5,819,096
Aug 11, 2026133.56144.70132.76142.79142.796.91%24,729,302
Aug 10, 2026135.39136.70131.76133.56133.56-0.87%6,204,839
Aug 7, 2026123.20135.98122.60134.73134.738.78%26,617,033