Devyani International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	126.63	133.31	126.50	132.00	132.00	4.24%	1,913,816
Nov 9, 2026	126.71	128.50	125.75	126.63	126.63	-0.46%	383,173
Nov 8, 2026	128.52	128.90	126.60	127.21	127.21	-1.12%	236,525
Nov 6, 2026	127.92	131.50	127.00	128.65	128.65	-0.43%	2,007,534
Nov 5, 2026	120.00	131.70	119.76	129.21	129.21	8.87%	9,941,725
Nov 4, 2026	118.00	120.59	116.92	118.68	118.68	0.79%	431,209
Nov 3, 2026	117.00	120.47	116.47	117.75	117.75	0.92%	1,146,797
Nov 2, 2026	121.96	127.39	115.20	116.68	116.68	-3.09%	6,290,463
Oct 30, 2026	121.10	121.27	119.65	120.40	120.40	-0.96%	608,772
Oct 29, 2026	121.00	124.30	120.15	121.57	121.57	0.10%	1,151,179
Oct 28, 2026	119.40	123.77	118.81	121.45	121.45	0.83%	702,554
Oct 27, 2026	120.80	122.37	119.35	120.45	120.45	0.27%	615,337
Oct 26, 2026	116.41	120.65	115.10	120.12	120.12	2.33%	1,274,142
Oct 23, 2026	118.62	121.26	113.55	117.38	117.38	-1.65%	1,265,324
Oct 22, 2026	115.00	122.21	113.29	119.35	119.35	2.73%	1,022,777
Oct 21, 2026	118.49	118.95	115.03	116.18	116.18	-1.81%	641,656
Oct 19, 2026	121.83	122.10	117.80	118.32	118.32	-2.96%	569,778
Oct 16, 2026	121.61	122.50	120.47	121.93	121.93	0.30%	511,352
Oct 15, 2026	122.74	124.36	121.30	121.57	121.57	-0.95%	485,965
Oct 14, 2026	122.19	123.79	121.11	122.74	122.74	0.54%	506,826
Oct 13, 2026	123.43	124.60	120.73	122.08	122.08	-1.25%	1,283,002
Oct 12, 2026	124.20	125.49	121.85	123.63	123.63	0.03%	879,725
Oct 9, 2026	124.17	126.35	121.20	123.59	123.59	0.29%	2,254,134
Oct 8, 2026	128.65	129.35	122.41	123.23	123.23	-4.46%	2,021,608
Oct 7, 2026	129.00	131.45	128.52	128.98	128.98	-0.42%	377,773
Oct 6, 2026	130.90	130.90	129.03	129.53	129.53	-0.38%	415,065
Oct 5, 2026	127.07	131.00	125.55	130.03	130.03	2.33%	1,377,561
Oct 1, 2026	129.85	129.85	125.35	127.07	127.07	-2.47%	1,020,731
Sep 30, 2026	130.68	132.70	129.00	130.29	130.29	-0.33%	1,090,016
Sep 29, 2026	131.00	133.30	126.56	130.72	130.72	-0.28%	2,134,376
Sep 28, 2026	134.73	135.17	128.31	131.09	131.09	-2.91%	3,775,990
Sep 25, 2026	137.50	137.65	133.11	135.02	135.02	-1.80%	1,070,431
Sep 24, 2026	137.66	139.32	135.81	137.50	137.50	-1.86%	963,555
Sep 23, 2026	144.31	144.39	139.20	140.11	140.11	-3.04%	1,344,367
Sep 22, 2026	143.89	145.40	141.02	144.51	144.51	0.90%	2,365,367
Sep 21, 2026	139.68	144.00	139.06	143.22	143.22	1.85%	2,842,118
Sep 18, 2026	139.43	141.49	138.19	140.62	140.62	1.52%	2,466,888
Sep 17, 2026	136.00	139.95	136.00	138.51	138.51	1.33%	1,853,364
Sep 16, 2026	135.53	137.90	135.16	136.69	136.69	0.35%	1,326,172
Sep 15, 2026	138.50	139.95	135.56	136.22	136.22	-1.27%	2,125,386
Sep 11, 2026	135.00	138.40	133.75	137.97	137.97	1.51%	2,136,370
Sep 10, 2026	138.00	140.10	135.26	135.92	135.92	-0.91%	978,937
Sep 9, 2026	137.99	139.76	136.61	137.17	137.17	-0.59%	859,550
Sep 8, 2026	138.67	139.79	135.80	137.99	137.99	-0.58%	868,338
Sep 7, 2026	138.93	140.57	137.11	138.80	138.80	-0.34%	1,286,011
Sep 4, 2026	138.00	142.86	137.37	139.28	139.28	0.89%	2,432,975
Sep 3, 2026	139.31	140.15	136.30	138.05	138.05	-0.01%	1,003,158
Sep 2, 2026	137.40	138.55	135.35	138.07	138.07	-0.45%	1,211,173
Sep 1, 2026	139.00	139.65	136.51	138.69	138.69	-0.06%	1,016,965
Aug 31, 2026	139.05	140.80	136.25	138.77	138.77	-0.84%	3,255,235