Devyani International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	98.15	98.72	94.31	94.59	94.59	-4.99%	6,373,860
Mar 27, 2026	101.40	102.07	98.17	99.56	99.56	-2.39%	10,138,990
Mar 25, 2026	104.90	106.75	101.02	102.00	102.00	-0.18%	4,224,586
Mar 24, 2026	103.18	104.98	100.00	102.18	102.18	1.01%	2,799,141
Mar 23, 2026	103.00	103.98	98.31	101.16	101.16	-2.89%	2,919,189
Mar 20, 2026	106.00	107.00	103.32	104.17	104.17	-1.33%	2,996,565
Mar 19, 2026	106.95	107.84	103.64	105.57	105.57	-3.23%	2,588,719
Mar 18, 2026	108.38	111.15	107.80	109.09	109.09	1.15%	2,478,673
Mar 17, 2026	107.42	111.30	105.25	107.85	107.85	0.18%	4,113,757
Mar 16, 2026	111.00	111.06	102.60	107.66	107.66	-3.82%	6,134,894
Mar 13, 2026	116.93	116.93	108.72	111.94	111.94	-4.29%	3,274,966
Mar 12, 2026	111.78	120.28	109.13	116.96	116.96	4.45%	9,687,233
Mar 11, 2026	112.00	113.32	110.22	111.98	111.98	1.26%	2,643,496
Mar 10, 2026	112.00	113.43	108.80	110.59	110.59	0.55%	1,961,698