Devyani International Limited (BOM:543330)
India
· Delayed Price · Currency is INR 136.75
-2.15 (-1.55%)
At close: Dec 5, 2025
Devyani International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 166.25 | 166.65 | 163.30 | 163.55 | 163.55 | -0.91% | 35,011 |
| Oct 9, 2025 | 164.40 | 166.70 | 161.30 | 165.05 | 165.05 | 0.09% | 55,056 |
| Oct 8, 2025 | 167.00 | 167.00 | 163.90 | 164.90 | 164.90 | -0.39% | 18,944 |
| Oct 7, 2025 | 166.00 | 167.60 | 165.15 | 165.55 | 165.55 | 0.24% | 24,725 |
| Oct 6, 2025 | 167.30 | 168.60 | 164.90 | 165.15 | 165.15 | -1.40% | 81,032 |
| Oct 3, 2025 | 173.55 | 173.55 | 167.10 | 167.50 | 167.50 | -2.22% | 66,692 |
| Oct 1, 2025 | 168.20 | 172.65 | 167.05 | 171.30 | 171.30 | 1.99% | 56,997 |
| Sep 30, 2025 | 166.70 | 170.85 | 166.20 | 167.95 | 167.95 | -1.15% | 25,345 |
| Sep 29, 2025 | 169.05 | 171.15 | 166.10 | 169.90 | 169.90 | 0.03% | 32,704 |
| Sep 26, 2025 | 171.10 | 174.10 | 166.50 | 169.85 | 169.85 | -1.96% | 114,990 |
| Sep 25, 2025 | 179.70 | 179.70 | 173.00 | 173.25 | 173.25 | -2.09% | 26,920 |
| Sep 24, 2025 | 175.00 | 181.85 | 175.00 | 176.95 | 176.95 | 0.97% | 233,414 |
| Sep 23, 2025 | 175.15 | 176.95 | 174.35 | 175.25 | 175.25 | -0.17% | 38,463 |
| Sep 22, 2025 | 179.00 | 183.00 | 175.10 | 175.55 | 175.55 | -1.90% | 74,399 |
| Sep 19, 2025 | 176.80 | 180.55 | 174.60 | 178.95 | 178.95 | 0.82% | 85,893 |
| Sep 18, 2025 | 179.00 | 179.45 | 176.30 | 177.50 | 177.50 | -0.78% | 49,873 |
| Sep 17, 2025 | 182.05 | 183.00 | 178.50 | 178.90 | 178.90 | -2.00% | 105,439 |
| Sep 16, 2025 | 183.60 | 183.85 | 181.20 | 182.55 | 182.55 | -0.57% | 41,441 |
| Sep 15, 2025 | 187.20 | 187.20 | 182.95 | 183.60 | 183.60 | -1.79% | 43,770 |
| Sep 12, 2025 | 191.20 | 191.20 | 184.55 | 186.95 | 186.95 | -0.82% | 62,137 |
| Sep 11, 2025 | 186.25 | 191.00 | 185.55 | 188.50 | 188.50 | 1.73% | 145,063 |
| Sep 10, 2025 | 188.90 | 188.90 | 182.40 | 185.30 | 185.30 | -0.38% | 162,277 |
| Sep 9, 2025 | 181.90 | 188.90 | 178.90 | 186.00 | 186.00 | 3.25% | 444,072 |
| Sep 8, 2025 | 180.10 | 182.70 | 178.95 | 180.15 | 180.15 | 0.28% | 83,611 |
| Sep 5, 2025 | 179.30 | 182.25 | 178.65 | 179.65 | 179.65 | 0.25% | 104,187 |
| Sep 4, 2025 | 176.35 | 182.60 | 174.85 | 179.20 | 179.20 | 2.40% | 331,657 |
| Sep 3, 2025 | 173.20 | 177.10 | 173.20 | 175.00 | 175.00 | -0.09% | 63,763 |
| Sep 2, 2025 | 175.25 | 178.45 | 173.70 | 175.15 | 175.15 | -0.03% | 104,344 |
| Sep 1, 2025 | 170.80 | 176.70 | 170.80 | 175.20 | 175.20 | 0.63% | 32,196 |
| Aug 29, 2025 | 174.80 | 176.10 | 173.15 | 174.10 | 174.10 | -0.66% | 144,880 |
| Aug 28, 2025 | 171.55 | 176.75 | 171.55 | 175.25 | 175.25 | 0.63% | 247,207 |
| Aug 26, 2025 | 169.25 | 175.00 | 168.00 | 174.15 | 174.15 | 2.90% | 208,752 |
| Aug 25, 2025 | 174.05 | 174.05 | 168.90 | 169.25 | 169.25 | -1.11% | 22,851 |
| Aug 22, 2025 | 171.05 | 175.45 | 170.10 | 171.15 | 171.15 | -1.55% | 55,171 |
| Aug 21, 2025 | 171.20 | 178.65 | 169.25 | 173.85 | 173.85 | 2.54% | 450,193 |
| Aug 20, 2025 | 166.05 | 170.25 | 164.35 | 169.55 | 169.55 | 1.41% | 215,370 |
| Aug 19, 2025 | 157.95 | 171.90 | 155.75 | 167.20 | 167.20 | 7.42% | 1,099,314 |
| Aug 18, 2025 | 157.05 | 158.05 | 154.50 | 155.65 | 155.65 | 0.26% | 82,018 |
| Aug 14, 2025 | 159.00 | 159.00 | 155.00 | 155.25 | 155.25 | -2.05% | 62,974 |
| Aug 13, 2025 | 152.50 | 159.50 | 150.85 | 158.50 | 158.50 | 3.22% | 225,908 |
| Aug 12, 2025 | 155.65 | 157.40 | 152.60 | 153.55 | 153.55 | 0.03% | 54,097 |
| Aug 11, 2025 | 155.60 | 155.60 | 152.85 | 153.50 | 153.50 | -1.44% | 55,314 |
| Aug 8, 2025 | 158.90 | 159.25 | 155.55 | 155.75 | 155.75 | -2.72% | 63,916 |
| Aug 7, 2025 | 158.65 | 162.10 | 157.60 | 160.10 | 160.10 | -0.37% | 33,281 |
| Aug 6, 2025 | 162.85 | 163.40 | 157.55 | 160.70 | 160.70 | -0.28% | 56,501 |
| Aug 5, 2025 | 165.95 | 165.95 | 161.00 | 161.15 | 161.15 | -1.56% | 14,913 |
| Aug 4, 2025 | 161.35 | 164.35 | 161.35 | 163.70 | 163.70 | 1.36% | 61,795 |
| Aug 1, 2025 | 164.45 | 164.45 | 161.00 | 161.50 | 161.50 | -1.16% | 42,908 |
| Jul 31, 2025 | 163.70 | 166.55 | 162.70 | 163.40 | 163.40 | -0.85% | 34,376 |
| Jul 30, 2025 | 167.40 | 167.55 | 164.50 | 164.80 | 164.80 | -1.29% | 55,276 |
| Jul 29, 2025 | 168.10 | 172.25 | 166.75 | 166.95 | 166.95 | -1.50% | 22,658 |
| Jul 28, 2025 | 170.10 | 172.80 | 169.05 | 169.50 | 169.50 | -1.42% | 61,843 |
| Jul 25, 2025 | 171.10 | 174.25 | 171.10 | 171.95 | 171.95 | -1.46% | 53,921 |
| Jul 24, 2025 | 173.35 | 175.80 | 173.35 | 174.50 | 174.50 | -0.26% | 35,569 |
| Jul 23, 2025 | 177.95 | 178.00 | 174.40 | 174.95 | 174.95 | -1.07% | 22,243 |
| Jul 22, 2025 | 175.50 | 177.90 | 173.75 | 176.85 | 176.85 | 0.54% | 25,245 |
| Jul 21, 2025 | 172.65 | 177.30 | 172.65 | 175.90 | 175.90 | -0.14% | 26,676 |
| Jul 18, 2025 | 172.35 | 180.90 | 172.35 | 176.15 | 176.15 | 0.54% | 160,485 |
| Jul 17, 2025 | 174.45 | 176.65 | 173.50 | 175.20 | 175.20 | 1.15% | 34,594 |
| Jul 16, 2025 | 175.10 | 177.30 | 172.85 | 173.20 | 173.20 | -1.06% | 101,855 |
| Jul 15, 2025 | 169.30 | 176.45 | 169.30 | 175.05 | 175.05 | 3.34% | 629,218 |
| Jul 14, 2025 | 168.10 | 170.00 | 166.25 | 169.40 | 169.40 | -0.18% | 96,301 |