Devyani International Limited (BOM:543330)
India
· Delayed Price · Currency is INR 112.09
+0.35 (0.31%)
At close: Apr 28, 2026
Devyani International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 111.18 | 112.95 | 110.49 | 112.09 | 112.09 | 0.31% | 104,419 |
| Apr 27, 2026 | 108.44 | 114.72 | 108.00 | 111.74 | 111.74 | 4.49% | 200,262 |
| Apr 24, 2026 | 110.45 | 110.82 | 106.13 | 106.94 | 106.94 | -2.89% | 82,453 |
| Apr 23, 2026 | 113.00 | 113.00 | 109.70 | 110.12 | 110.12 | -2.82% | 113,685 |
| Apr 22, 2026 | 111.64 | 115.60 | 111.50 | 113.32 | 113.32 | 1.99% | 287,248 |
| Apr 21, 2026 | 108.13 | 111.96 | 106.64 | 111.11 | 111.11 | 4.11% | 339,184 |
| Apr 20, 2026 | 108.02 | 109.43 | 106.23 | 106.72 | 106.72 | -0.93% | 148,440 |
| Apr 17, 2026 | 108.50 | 111.15 | 107.48 | 107.72 | 107.72 | -1.04% | 196,075 |
| Apr 16, 2026 | 108.01 | 109.42 | 106.70 | 108.85 | 108.85 | 1.30% | 130,466 |
| Apr 15, 2026 | 108.03 | 109.53 | 106.90 | 107.45 | 107.45 | 0.84% | 120,068 |
| Apr 13, 2026 | 105.95 | 108.50 | 104.41 | 106.55 | 106.55 | -1.75% | 1,174,249 |
| Apr 10, 2026 | 104.80 | 112.38 | 104.36 | 108.45 | 108.45 | 3.56% | 428,953 |
| Apr 9, 2026 | 106.07 | 106.46 | 103.55 | 104.72 | 104.72 | -1.24% | 608,199 |
| Apr 8, 2026 | 104.89 | 107.98 | 102.16 | 106.04 | 106.04 | 6.58% | 353,781 |
| Apr 7, 2026 | 99.00 | 100.01 | 97.39 | 99.49 | 99.49 | -0.50% | 130,623 |
| Apr 6, 2026 | 96.92 | 100.34 | 94.48 | 99.99 | 99.99 | 3.50% | 492,828 |
| Apr 2, 2026 | 94.36 | 97.25 | 91.57 | 96.61 | 96.61 | -0.19% | 245,534 |
| Apr 1, 2026 | 96.50 | 97.94 | 95.59 | 96.79 | 96.79 | 2.42% | 141,912 |
| Mar 30, 2026 | 98.80 | 99.00 | 94.30 | 94.50 | 94.50 | -5.03% | 174,680 |
| Mar 27, 2026 | 101.20 | 102.05 | 98.15 | 99.50 | 99.50 | -2.45% | 205,610 |
| Mar 25, 2026 | 104.60 | 107.10 | 101.10 | 102.00 | 102.00 | -0.24% | 261,081 |
| Mar 24, 2026 | 104.55 | 104.65 | 99.95 | 102.25 | 102.25 | 0.99% | 138,854 |
| Mar 23, 2026 | 103.15 | 104.15 | 98.30 | 101.25 | 101.25 | -2.64% | 153,610 |
| Mar 20, 2026 | 104.75 | 105.90 | 103.40 | 104.00 | 104.00 | -1.42% | 87,141 |
| Mar 19, 2026 | 107.25 | 107.40 | 103.75 | 105.50 | 105.50 | -3.30% | 166,081 |
| Mar 18, 2026 | 108.70 | 111.10 | 107.70 | 109.10 | 109.10 | 1.16% | 95,940 |
| Mar 17, 2026 | 106.15 | 111.15 | 105.25 | 107.85 | 107.85 | 0.05% | 150,983 |
| Mar 16, 2026 | 110.75 | 110.75 | 102.80 | 107.80 | 107.80 | -3.32% | 185,856 |
| Mar 13, 2026 | 117.00 | 117.00 | 108.90 | 111.50 | 111.50 | -5.19% | 518,534 |
| Mar 12, 2026 | 111.50 | 120.05 | 109.15 | 117.60 | 117.60 | 5.09% | 243,316 |
| Mar 11, 2026 | 112.40 | 113.05 | 110.40 | 111.90 | 111.90 | 1.18% | 156,587 |
| Mar 10, 2026 | 112.20 | 113.45 | 108.90 | 110.60 | 110.60 | 0.55% | 121,046 |
| Mar 9, 2026 | 115.00 | 115.00 | 109.60 | 110.00 | 110.00 | -5.98% | 188,682 |
| 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 |