Devyani International Limited (NSE:DEVYANI)
India
· Delayed Price · Currency is INR 136.75
-2.17 (-1.56%)
At close: Dec 5, 2025
Devyani International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.88 | 137.88 | 134.00 | 136.75 | 136.75 | -1.56% | 3,299,895 |
| Dec 4, 2025 | 137.60 | 141.14 | 134.22 | 138.92 | 138.92 | 1.45% | 2,639,519 |
| Dec 3, 2025 | 133.16 | 137.40 | 133.15 | 136.93 | 136.93 | 2.83% | 2,497,340 |
| Dec 2, 2025 | 133.70 | 134.29 | 132.03 | 133.16 | 133.16 | -0.42% | 1,797,594 |
| Dec 1, 2025 | 136.00 | 136.40 | 133.12 | 133.72 | 133.72 | -1.42% | 1,176,798 |
| Nov 28, 2025 | 136.33 | 139.59 | 134.60 | 135.64 | 135.64 | -0.51% | 5,248,607 |
| Nov 27, 2025 | 139.50 | 140.92 | 135.00 | 136.33 | 136.33 | -2.06% | 8,241,724 |
| Nov 26, 2025 | 139.50 | 142.30 | 138.24 | 139.20 | 139.20 | -0.36% | 1,224,646 |
| Nov 25, 2025 | 138.83 | 141.50 | 137.91 | 139.70 | 139.70 | 0.63% | 1,553,991 |
| Nov 24, 2025 | 144.00 | 145.00 | 137.55 | 138.83 | 138.83 | -3.78% | 2,632,115 |
| Nov 21, 2025 | 147.34 | 147.50 | 143.71 | 144.29 | 144.29 | -2.06% | 791,589 |
| Nov 20, 2025 | 145.60 | 148.60 | 144.00 | 147.32 | 147.32 | 1.20% | 2,261,758 |
| Nov 19, 2025 | 148.95 | 149.10 | 144.51 | 145.58 | 145.58 | -1.69% | 1,737,031 |
| Nov 18, 2025 | 143.00 | 148.83 | 140.69 | 148.08 | 148.08 | 3.86% | 9,373,880 |
| Nov 17, 2025 | 138.60 | 146.00 | 138.10 | 142.57 | 142.57 | 3.26% | 5,833,888 |
| Nov 14, 2025 | 138.80 | 139.00 | 135.80 | 138.07 | 138.07 | -0.39% | 3,408,804 |
| Nov 13, 2025 | 143.94 | 144.44 | 138.20 | 138.61 | 138.61 | -3.22% | 2,283,814 |
| Nov 12, 2025 | 142.30 | 145.01 | 141.72 | 143.22 | 143.22 | 0.83% | 2,653,469 |
| Nov 11, 2025 | 147.49 | 147.99 | 140.27 | 142.04 | 142.04 | -3.14% | 6,324,330 |
| Nov 10, 2025 | 148.50 | 150.75 | 146.15 | 146.65 | 146.65 | -0.89% | 1,580,159 |
| Nov 7, 2025 | 155.67 | 156.05 | 146.45 | 147.97 | 147.97 | -4.95% | 4,956,314 |
| Nov 6, 2025 | 159.97 | 160.70 | 155.20 | 155.67 | 155.67 | -2.26% | 2,803,707 |
| Nov 4, 2025 | 161.30 | 163.01 | 159.00 | 159.27 | 159.27 | -1.19% | 1,334,933 |
| Nov 3, 2025 | 162.45 | 165.00 | 160.10 | 161.18 | 161.18 | -0.38% | 2,474,089 |
| Oct 31, 2025 | 167.85 | 168.04 | 160.87 | 161.80 | 161.80 | -3.58% | 4,416,239 |
| Oct 30, 2025 | 168.01 | 169.26 | 165.91 | 167.80 | 167.80 | 0.05% | 2,444,010 |
| Oct 29, 2025 | 165.15 | 168.74 | 163.60 | 167.72 | 167.72 | 2.29% | 2,714,354 |
| Oct 28, 2025 | 163.20 | 169.40 | 163.20 | 163.96 | 163.96 | 0.61% | 3,416,529 |
| Oct 27, 2025 | 163.50 | 164.90 | 162.35 | 162.96 | 162.96 | 0.26% | 849,429 |
| Oct 24, 2025 | 166.60 | 166.60 | 162.05 | 162.54 | 162.54 | -2.38% | 2,163,236 |
| Oct 23, 2025 | 167.40 | 167.87 | 165.68 | 166.51 | 166.51 | -0.54% | 679,117 |
| Oct 21, 2025 | 165.68 | 168.51 | 165.52 | 167.41 | 167.41 | 1.11% | 176,632 |
| Oct 20, 2025 | 167.58 | 169.75 | 164.75 | 165.58 | 165.58 | -1.19% | 941,962 |
| Oct 17, 2025 | 168.00 | 169.50 | 165.52 | 167.58 | 167.58 | -0.10% | 701,368 |
| Oct 16, 2025 | 164.50 | 168.25 | 162.94 | 167.74 | 167.74 | 1.90% | 2,847,949 |
| Oct 15, 2025 | 160.99 | 165.50 | 160.50 | 164.61 | 164.61 | 2.78% | 2,048,182 |
| Oct 14, 2025 | 162.99 | 165.00 | 159.95 | 160.15 | 160.15 | -1.23% | 1,558,967 |
| Oct 13, 2025 | 163.53 | 165.31 | 162.00 | 162.15 | 162.15 | -0.81% | 832,867 |
| Oct 10, 2025 | 165.00 | 166.56 | 163.03 | 163.48 | 163.48 | -0.92% | 690,550 |
| Oct 9, 2025 | 164.97 | 167.20 | 161.22 | 165.00 | 165.00 | 0.02% | 1,529,165 |
| Oct 8, 2025 | 165.60 | 166.05 | 164.00 | 164.97 | 164.97 | -0.36% | 547,679 |
| Oct 7, 2025 | 166.00 | 167.73 | 165.15 | 165.56 | 165.56 | 0.15% | 1,383,616 |
| Oct 6, 2025 | 167.73 | 168.29 | 164.92 | 165.31 | 165.31 | -1.22% | 2,290,761 |
| Oct 3, 2025 | 172.40 | 172.40 | 167.05 | 167.35 | 167.35 | -2.56% | 1,440,105 |
| Oct 1, 2025 | 168.94 | 172.74 | 166.71 | 171.74 | 171.74 | 2.21% | 841,028 |
| Sep 30, 2025 | 171.45 | 171.45 | 166.16 | 168.03 | 168.03 | -1.12% | 723,602 |
| Sep 29, 2025 | 170.25 | 171.40 | 166.00 | 169.93 | 169.93 | 0.01% | 4,871,490 |
| Sep 26, 2025 | 173.22 | 174.40 | 166.50 | 169.91 | 169.91 | -1.91% | 2,216,992 |
| Sep 25, 2025 | 177.01 | 178.22 | 173.00 | 173.22 | 173.22 | -2.14% | 969,787 |
| Sep 24, 2025 | 176.00 | 181.79 | 175.00 | 177.01 | 177.01 | 1.08% | 3,311,357 |
| Sep 23, 2025 | 175.51 | 176.89 | 174.00 | 175.12 | 175.12 | -0.22% | 912,027 |
| Sep 22, 2025 | 179.72 | 182.80 | 175.01 | 175.51 | 175.51 | -1.75% | 1,398,589 |
| Sep 19, 2025 | 176.61 | 180.80 | 174.51 | 178.64 | 178.64 | 0.66% | 1,886,333 |
| Sep 18, 2025 | 179.00 | 179.71 | 176.27 | 177.47 | 177.47 | -0.88% | 844,632 |
| Sep 17, 2025 | 181.31 | 182.99 | 178.49 | 179.05 | 179.05 | -1.69% | 1,799,320 |
| Sep 16, 2025 | 183.83 | 183.98 | 181.11 | 182.12 | 182.12 | -0.93% | 1,284,732 |
| Sep 15, 2025 | 186.60 | 186.95 | 182.90 | 183.83 | 183.83 | -1.82% | 1,824,581 |
| Sep 12, 2025 | 188.80 | 188.90 | 184.37 | 187.23 | 187.23 | -0.88% | 2,241,135 |
| Sep 11, 2025 | 186.05 | 191.00 | 185.59 | 188.90 | 188.90 | 1.91% | 5,487,337 |
| Sep 10, 2025 | 189.07 | 189.07 | 182.44 | 185.36 | 185.36 | -0.52% | 4,042,917 |
| Sep 9, 2025 | 180.19 | 189.00 | 179.00 | 186.32 | 186.32 | 3.40% | 7,375,538 |
| Sep 8, 2025 | 180.40 | 182.71 | 179.00 | 180.19 | 180.19 | 0.26% | 1,787,109 |
| Sep 5, 2025 | 180.77 | 182.50 | 178.50 | 179.72 | 179.72 | 0.23% | 2,613,771 |
| Sep 4, 2025 | 176.54 | 182.70 | 174.75 | 179.30 | 179.30 | 2.33% | 8,203,223 |
| Sep 3, 2025 | 175.50 | 177.20 | 174.75 | 175.22 | 175.22 | 0.19% | 826,685 |
| Sep 2, 2025 | 175.49 | 178.50 | 173.55 | 174.89 | 174.89 | -0.15% | 1,805,891 |
| Sep 1, 2025 | 174.22 | 176.80 | 173.19 | 175.15 | 175.15 | 0.53% | 965,323 |
| Aug 29, 2025 | 175.00 | 175.97 | 173.01 | 174.22 | 174.22 | -0.54% | 2,137,335 |
| Aug 28, 2025 | 174.09 | 176.90 | 173.69 | 175.17 | 175.17 | 0.62% | 3,909,692 |
| Aug 26, 2025 | 169.00 | 175.50 | 167.98 | 174.09 | 174.09 | 2.85% | 8,292,401 |
| Aug 25, 2025 | 170.55 | 171.85 | 168.90 | 169.27 | 169.27 | -1.17% | 783,105 |
| Aug 22, 2025 | 174.00 | 175.41 | 170.20 | 171.27 | 171.27 | -1.63% | 1,502,818 |
| Aug 21, 2025 | 169.10 | 178.65 | 169.10 | 174.11 | 174.11 | 2.63% | 12,023,020 |
| Aug 20, 2025 | 166.26 | 170.25 | 164.45 | 169.65 | 169.65 | 1.53% | 3,918,074 |
| Aug 19, 2025 | 156.25 | 171.95 | 155.65 | 167.09 | 167.09 | 7.49% | 25,600,950 |
| Aug 18, 2025 | 158.99 | 158.99 | 154.50 | 155.45 | 155.45 | 0.17% | 3,636,144 |
| Aug 14, 2025 | 158.95 | 158.95 | 155.00 | 155.19 | 155.19 | -2.31% | 3,673,727 |
| Aug 13, 2025 | 152.70 | 159.60 | 150.97 | 158.86 | 158.86 | 3.52% | 5,966,679 |
| Aug 12, 2025 | 153.96 | 157.14 | 152.25 | 153.46 | 153.46 | 0.02% | 2,790,097 |
| Aug 11, 2025 | 155.69 | 155.79 | 153.00 | 153.43 | 153.43 | -1.45% | 4,496,321 |
| Aug 8, 2025 | 159.10 | 159.40 | 155.40 | 155.69 | 155.69 | -2.69% | 1,478,342 |
| Aug 7, 2025 | 159.00 | 162.00 | 157.48 | 159.99 | 159.99 | -0.49% | 1,252,431 |
| Aug 6, 2025 | 161.01 | 163.41 | 157.44 | 160.78 | 160.78 | -0.30% | 1,347,073 |
| Aug 5, 2025 | 163.90 | 164.50 | 161.00 | 161.27 | 161.27 | -1.59% | 804,726 |
| Aug 4, 2025 | 161.90 | 164.39 | 161.82 | 163.88 | 163.88 | 1.49% | 647,066 |
| Aug 1, 2025 | 163.80 | 164.24 | 160.91 | 161.47 | 161.47 | -1.00% | 557,589 |
| Jul 31, 2025 | 163.52 | 169.40 | 162.55 | 163.10 | 163.10 | -1.07% | 698,090 |
| Jul 30, 2025 | 167.70 | 167.97 | 164.51 | 164.87 | 164.87 | -1.23% | 972,342 |
| Jul 29, 2025 | 169.50 | 172.40 | 166.61 | 166.93 | 166.93 | -1.76% | 989,838 |
| Jul 28, 2025 | 171.76 | 172.92 | 169.15 | 169.92 | 169.92 | -1.07% | 1,349,055 |
| Jul 25, 2025 | 174.58 | 174.58 | 171.10 | 171.76 | 171.76 | -1.62% | 988,972 |
| Jul 24, 2025 | 175.48 | 175.92 | 173.81 | 174.58 | 174.58 | -0.13% | 455,856 |
| Jul 23, 2025 | 177.02 | 177.89 | 174.33 | 174.81 | 174.81 | -1.25% | 789,095 |
| Jul 22, 2025 | 176.45 | 177.98 | 173.71 | 177.02 | 177.02 | 0.34% | 1,825,517 |
| Jul 21, 2025 | 176.16 | 177.50 | 173.28 | 176.42 | 176.42 | 0.15% | 2,854,752 |
| Jul 18, 2025 | 175.00 | 181.00 | 174.38 | 176.16 | 176.16 | 0.54% | 10,779,720 |
| Jul 17, 2025 | 173.99 | 176.55 | 173.40 | 175.21 | 175.21 | 1.06% | 1,228,679 |
| Jul 16, 2025 | 175.44 | 177.50 | 172.80 | 173.38 | 173.38 | -0.87% | 4,404,577 |
| Jul 15, 2025 | 170.13 | 176.50 | 169.60 | 174.90 | 174.90 | 3.20% | 8,259,078 |
| Jul 14, 2025 | 168.02 | 170.00 | 166.20 | 169.47 | 169.47 | 0.08% | 2,442,355 |