Devyani International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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