Devyani International Limited (BOM:543330)
India
· Delayed Price · Currency is INR 110.00
-7.00 (-5.98%)
At close: Mar 9, 2026
Devyani International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 117.50 | 119.50 | 115.85 | 117.00 | 117.00 | -0.43% | 49,476 |
| Mar 5, 2026 | 119.20 | 120.45 | 115.00 | 117.50 | 117.50 | -1.01% | 106,366 |
| Mar 4, 2026 | 119.05 | 120.70 | 118.15 | 118.70 | 118.70 | -3.18% | 135,736 |
| Mar 2, 2026 | 120.65 | 124.50 | 120.65 | 122.60 | 122.60 | -3.77% | 125,381 |
| Feb 27, 2026 | 129.00 | 129.05 | 125.80 | 127.40 | 127.40 | -1.16% | 53,526 |
| Feb 26, 2026 | 131.70 | 132.00 | 128.55 | 128.90 | 128.90 | -2.13% | 60,916 |
| Feb 25, 2026 | 129.60 | 132.10 | 128.70 | 131.70 | 131.70 | 1.62% | 66,907 |
| Feb 24, 2026 | 132.75 | 132.75 | 128.70 | 129.60 | 129.60 | -2.67% | 102,621 |
| Feb 23, 2026 | 133.30 | 134.10 | 132.05 | 133.15 | 133.15 | 0.15% | 23,633 |
| Feb 20, 2026 | 133.25 | 133.55 | 131.80 | 132.95 | 132.95 | - | 27,358 |
| Feb 19, 2026 | 132.55 | 133.30 | 130.50 | 132.95 | 132.95 | -0.11% | 56,028 |
| Feb 18, 2026 | 131.80 | 133.90 | 130.65 | 133.10 | 133.10 | 1.26% | 557,451 |
| Feb 17, 2026 | 128.25 | 132.75 | 128.25 | 131.45 | 131.45 | 1.78% | 119,566 |
| Feb 16, 2026 | 131.65 | 131.65 | 128.35 | 129.15 | 129.15 | -2.08% | 61,914 |
| Feb 13, 2026 | 133.50 | 133.50 | 130.20 | 131.90 | 131.90 | -1.49% | 90,013 |
| Feb 12, 2026 | 135.30 | 138.95 | 132.30 | 133.90 | 133.90 | -1.00% | 48,589 |
| Feb 11, 2026 | 136.60 | 137.30 | 134.40 | 135.25 | 135.25 | -0.99% | 80,251 |
| Feb 10, 2026 | 132.40 | 137.05 | 130.65 | 136.60 | 136.60 | 3.52% | 204,249 |
| Feb 9, 2026 | 131.25 | 133.30 | 129.00 | 131.95 | 131.95 | 1.23% | 254,476 |
| Feb 6, 2026 | 132.35 | 132.55 | 126.20 | 130.35 | 130.35 | -1.21% | 637,073 |
| Feb 5, 2026 | 126.35 | 135.40 | 126.25 | 131.95 | 131.95 | 7.02% | 5,060,521 |
| Feb 4, 2026 | 116.55 | 128.70 | 115.95 | 123.30 | 123.30 | 6.06% | 1,916,806 |
| Feb 3, 2026 | 119.85 | 120.00 | 115.75 | 116.25 | 116.25 | 0.26% | 57,427 |
| Feb 2, 2026 | 117.05 | 117.05 | 113.50 | 115.95 | 115.95 | -1.07% | 91,833 |
| Feb 1, 2026 | 117.00 | 118.20 | 115.00 | 117.20 | 117.20 | 0.82% | 88,096 |
| Jan 30, 2026 | 112.00 | 116.90 | 111.00 | 116.25 | 116.25 | 2.97% | 210,851 |
| Jan 29, 2026 | 112.25 | 117.05 | 110.70 | 112.90 | 112.90 | -1.27% | 75,438 |
| Jan 28, 2026 | 112.00 | 115.00 | 111.15 | 114.35 | 114.35 | 2.28% | 180,760 |
| Jan 27, 2026 | 115.65 | 115.65 | 109.80 | 111.80 | 111.80 | -2.40% | 197,886 |
| Jan 23, 2026 | 121.05 | 121.40 | 114.00 | 114.55 | 114.55 | -4.46% | 165,719 |
| Jan 22, 2026 | 126.65 | 127.45 | 118.00 | 119.90 | 119.90 | -4.23% | 266,158 |
| Jan 21, 2026 | 124.75 | 127.20 | 123.40 | 125.20 | 125.20 | 0.28% | 248,013 |
| Jan 20, 2026 | 130.00 | 130.20 | 124.50 | 124.85 | 124.85 | -3.67% | 102,736 |
| Jan 19, 2026 | 132.20 | 132.55 | 129.10 | 129.60 | 129.60 | -1.97% | 115,900 |
| Jan 16, 2026 | 135.10 | 135.10 | 131.60 | 132.20 | 132.20 | -1.86% | 37,255 |
| Jan 14, 2026 | 134.85 | 135.80 | 134.00 | 134.70 | 134.70 | -0.11% | 42,298 |
| Jan 13, 2026 | 135.60 | 135.60 | 133.05 | 134.85 | 134.85 | -0.66% | 92,936 |
| Jan 12, 2026 | 133.00 | 136.55 | 129.10 | 135.75 | 135.75 | 2.03% | 163,024 |
| Jan 9, 2026 | 135.85 | 138.65 | 132.00 | 133.05 | 133.05 | -2.63% | 209,001 |
| Jan 8, 2026 | 139.95 | 140.15 | 136.00 | 136.65 | 136.65 | -1.80% | 182,399 |
| Jan 7, 2026 | 139.60 | 140.60 | 137.60 | 139.15 | 139.15 | 0.22% | 241,644 |
| Jan 6, 2026 | 140.90 | 141.05 | 136.35 | 138.85 | 138.85 | -0.89% | 508,579 |
| Jan 5, 2026 | 148.15 | 149.25 | 138.70 | 140.10 | 140.10 | -5.43% | 452,365 |
| Jan 2, 2026 | 156.90 | 159.45 | 146.20 | 148.15 | 148.15 | 0.14% | 3,061,174 |
| Jan 1, 2026 | 148.00 | 149.75 | 144.45 | 147.95 | 147.95 | -0.03% | 362,114 |
| Dec 31, 2025 | 142.60 | 151.90 | 141.75 | 148.00 | 148.00 | 3.93% | 490,817 |
| Dec 30, 2025 | 141.20 | 146.00 | 141.20 | 142.40 | 142.40 | -0.32% | 101,506 |
| Dec 29, 2025 | 143.95 | 144.75 | 141.45 | 142.85 | 142.85 | -1.48% | 106,019 |
| Dec 26, 2025 | 144.80 | 145.65 | 143.60 | 145.00 | 145.00 | -0.10% | 48,532 |
| Dec 24, 2025 | 141.65 | 146.95 | 141.35 | 145.15 | 145.15 | 2.00% | 302,288 |
| Dec 23, 2025 | 140.05 | 143.00 | 136.45 | 142.30 | 142.30 | 2.15% | 223,567 |
| Dec 22, 2025 | 131.45 | 140.10 | 131.10 | 139.30 | 139.30 | 6.50% | 224,944 |
| Dec 19, 2025 | 126.25 | 131.60 | 126.20 | 130.80 | 130.80 | 3.77% | 54,700 |
| Dec 18, 2025 | 127.15 | 127.15 | 122.70 | 126.05 | 126.05 | -1.25% | 152,159 |
| Dec 17, 2025 | 128.30 | 129.15 | 126.30 | 127.65 | 127.65 | -0.39% | 66,103 |
| Dec 16, 2025 | 132.55 | 133.00 | 126.15 | 128.15 | 128.15 | -3.50% | 100,056 |
| Dec 15, 2025 | 134.00 | 134.45 | 132.55 | 132.80 | 132.80 | -1.08% | 34,674 |
| Dec 12, 2025 | 134.55 | 135.35 | 134.00 | 134.25 | 134.25 | -0.15% | 14,871 |
| Dec 11, 2025 | 134.70 | 135.00 | 133.05 | 134.45 | 134.45 | -0.07% | 27,311 |
| Dec 10, 2025 | 134.90 | 135.75 | 133.35 | 134.55 | 134.55 | -0.22% | 55,333 |
| Dec 9, 2025 | 133.70 | 135.35 | 132.25 | 134.85 | 134.85 | 0.78% | 213,053 |
| Dec 8, 2025 | 136.55 | 136.55 | 132.35 | 133.80 | 133.80 | -2.16% | 110,753 |
| Dec 5, 2025 | 137.85 | 137.85 | 134.10 | 136.75 | 136.75 | -1.55% | 58,302 |
| Dec 4, 2025 | 137.50 | 141.30 | 134.05 | 138.90 | 138.90 | 1.39% | 198,300 |
| Dec 3, 2025 | 133.25 | 137.50 | 133.25 | 137.00 | 137.00 | 2.81% | 155,517 |
| Dec 2, 2025 | 133.55 | 134.30 | 132.00 | 133.25 | 133.25 | -0.37% | 114,495 |
| Dec 1, 2025 | 136.00 | 136.30 | 133.45 | 133.75 | 133.75 | -1.33% | 51,405 |
| Nov 28, 2025 | 136.05 | 139.50 | 134.80 | 135.55 | 135.55 | -0.55% | 103,585 |
| Nov 27, 2025 | 139.05 | 140.55 | 135.10 | 136.30 | 136.30 | -2.08% | 5,207,258 |
| Nov 26, 2025 | 139.05 | 142.25 | 138.80 | 139.20 | 139.20 | -0.36% | 156,654 |
| Nov 25, 2025 | 138.25 | 141.50 | 138.00 | 139.70 | 139.70 | 0.72% | 50,951 |
| Nov 24, 2025 | 144.25 | 144.90 | 137.55 | 138.70 | 138.70 | -3.85% | 56,412 |
| Nov 21, 2025 | 145.60 | 146.70 | 143.80 | 144.25 | 144.25 | -2.07% | 24,924 |
| Nov 20, 2025 | 145.65 | 148.15 | 144.05 | 147.30 | 147.30 | 1.31% | 100,698 |
| Nov 19, 2025 | 149.20 | 149.20 | 144.45 | 145.40 | 145.40 | -1.82% | 148,115 |
| Nov 18, 2025 | 147.85 | 148.80 | 140.90 | 148.10 | 148.10 | 4.00% | 224,649 |
| Nov 17, 2025 | 137.80 | 146.05 | 137.80 | 142.40 | 142.40 | 3.19% | 188,541 |
| Nov 14, 2025 | 138.70 | 138.70 | 135.85 | 138.00 | 138.00 | -0.50% | 196,265 |
| Nov 13, 2025 | 143.15 | 143.90 | 138.25 | 138.70 | 138.70 | -3.18% | 139,398 |
| Nov 12, 2025 | 143.00 | 144.75 | 141.65 | 143.25 | 143.25 | 0.81% | 145,955 |
| Nov 11, 2025 | 144.40 | 148.10 | 140.40 | 142.10 | 142.10 | -3.17% | 178,700 |
| Nov 10, 2025 | 148.05 | 150.85 | 146.25 | 146.75 | 146.75 | -0.84% | 119,614 |
| Nov 7, 2025 | 155.25 | 155.50 | 146.50 | 148.00 | 148.00 | -4.91% | 134,914 |
| Nov 6, 2025 | 159.80 | 160.70 | 155.20 | 155.65 | 155.65 | -2.54% | 166,324 |
| Nov 4, 2025 | 161.15 | 162.95 | 159.00 | 159.70 | 159.70 | -0.90% | 42,696 |
| Nov 3, 2025 | 162.25 | 164.90 | 160.50 | 161.15 | 161.15 | -0.43% | 102,165 |
| Oct 31, 2025 | 168.75 | 168.75 | 161.00 | 161.85 | 161.85 | -3.46% | 97,695 |
| Oct 30, 2025 | 167.85 | 169.30 | 165.90 | 167.65 | 167.65 | -0.12% | 68,795 |
| Oct 29, 2025 | 164.10 | 168.65 | 163.50 | 167.85 | 167.85 | 2.35% | 123,958 |
| Oct 28, 2025 | 162.80 | 169.35 | 162.80 | 164.00 | 164.00 | 0.74% | 91,376 |
| Oct 27, 2025 | 163.25 | 164.90 | 162.50 | 162.80 | 162.80 | - | 47,934 |
| Oct 24, 2025 | 166.05 | 166.50 | 162.20 | 162.80 | 162.80 | -2.25% | 81,181 |
| Oct 23, 2025 | 167.45 | 167.90 | 165.55 | 166.55 | 166.55 | -0.54% | 41,596 |
| Oct 21, 2025 | 165.55 | 168.50 | 165.55 | 167.45 | 167.45 | 1.15% | 8,938 |
| Oct 20, 2025 | 162.90 | 169.65 | 162.90 | 165.55 | 165.55 | -1.11% | 26,073 |
| Oct 17, 2025 | 167.70 | 169.55 | 165.60 | 167.40 | 167.40 | -0.18% | 22,772 |
| Oct 16, 2025 | 162.35 | 168.10 | 162.35 | 167.70 | 167.70 | 1.91% | 79,622 |
| Oct 15, 2025 | 160.60 | 165.20 | 160.55 | 164.55 | 164.55 | 2.72% | 60,674 |
| Oct 14, 2025 | 162.75 | 164.95 | 160.00 | 160.20 | 160.20 | -1.02% | 38,615 |
| Oct 13, 2025 | 163.30 | 165.00 | 161.45 | 161.85 | 161.85 | -1.04% | 72,198 |