Devyani International Limited (NSE:DEVYANI)
India
· Delayed Price · Currency is INR 117.00
-0.63 (-0.54%)
Mar 6, 2026, 3:30 PM IST
Devyani International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 117.63 | 119.94 | 117.06 | 117.30 | - | -0.28% | 573,238 |
| Mar 5, 2026 | 119.47 | 121.50 | 114.76 | 117.63 | 117.63 | -0.88% | 937,997 |
| Mar 4, 2026 | 120.00 | 120.60 | 118.20 | 118.68 | 118.68 | -3.16% | 763,151 |
| Mar 2, 2026 | 121.00 | 124.51 | 121.00 | 122.55 | 122.55 | -3.84% | 979,408 |
| Feb 27, 2026 | 129.29 | 129.29 | 125.71 | 127.44 | 127.44 | -1.12% | 1,036,880 |
| Feb 26, 2026 | 131.56 | 131.97 | 128.65 | 128.89 | 128.89 | -2.03% | 510,547 |
| Feb 25, 2026 | 129.70 | 132.09 | 128.71 | 131.56 | 131.56 | 1.61% | 1,066,689 |
| Feb 24, 2026 | 133.00 | 133.00 | 128.70 | 129.48 | 129.48 | -2.74% | 1,195,634 |
| Feb 23, 2026 | 133.45 | 134.23 | 131.99 | 133.13 | 133.13 | 0.10% | 678,035 |
| Feb 20, 2026 | 133.07 | 133.60 | 131.80 | 133.00 | 133.00 | -0.05% | 767,823 |
| Feb 19, 2026 | 132.70 | 133.48 | 130.61 | 133.07 | 133.07 | 0.07% | 1,128,347 |
| Feb 18, 2026 | 131.59 | 133.89 | 130.63 | 132.98 | 132.98 | 1.06% | 3,373,740 |
| Feb 17, 2026 | 129.10 | 132.90 | 128.65 | 131.59 | 131.59 | 1.99% | 1,685,556 |
| Feb 16, 2026 | 131.50 | 131.50 | 128.29 | 129.02 | 129.02 | -2.27% | 1,534,126 |
| Feb 13, 2026 | 133.23 | 133.42 | 130.30 | 132.02 | 132.02 | -1.40% | 1,173,135 |
| Feb 12, 2026 | 135.71 | 135.72 | 132.22 | 133.89 | 133.89 | -1.20% | 1,559,705 |
| Feb 11, 2026 | 136.75 | 137.42 | 134.30 | 135.52 | 135.52 | -0.90% | 2,109,266 |
| Feb 10, 2026 | 132.05 | 137.00 | 130.65 | 136.75 | 136.75 | 3.63% | 5,245,369 |
| Feb 9, 2026 | 130.84 | 133.35 | 129.22 | 131.96 | 131.96 | 1.36% | 3,355,870 |
| Feb 6, 2026 | 132.19 | 132.70 | 126.23 | 130.19 | 130.19 | -1.51% | 10,486,770 |
| Feb 5, 2026 | 126.62 | 135.25 | 126.34 | 132.19 | 132.19 | 7.24% | 76,225,450 |
| Feb 4, 2026 | 116.60 | 128.65 | 116.00 | 123.26 | 123.26 | 6.22% | 27,045,780 |
| Feb 3, 2026 | 120.00 | 120.01 | 115.50 | 116.04 | 116.04 | -0.01% | 1,479,572 |
| Feb 2, 2026 | 116.64 | 116.97 | 113.50 | 116.05 | 116.05 | -0.89% | 867,588 |
| Feb 1, 2026 | 116.66 | 118.24 | 115.00 | 117.09 | 117.09 | 0.78% | 883,772 |
| Jan 30, 2026 | 112.00 | 116.90 | 111.00 | 116.18 | 116.18 | 2.83% | 3,611,162 |
| Jan 29, 2026 | 114.98 | 117.40 | 110.65 | 112.98 | 112.98 | -1.26% | 1,406,864 |
| Jan 28, 2026 | 111.72 | 114.90 | 111.11 | 114.42 | 114.42 | 2.43% | 4,779,246 |
| Jan 27, 2026 | 115.10 | 115.16 | 109.62 | 111.71 | 111.71 | -2.51% | 4,343,553 |
| Jan 23, 2026 | 121.17 | 121.45 | 114.00 | 114.59 | 114.59 | -4.79% | 2,582,161 |
| Jan 22, 2026 | 126.50 | 127.48 | 118.51 | 120.35 | 120.35 | -3.83% | 3,937,780 |
| Jan 21, 2026 | 124.81 | 127.20 | 123.30 | 125.14 | 125.14 | 0.26% | 1,758,447 |
| Jan 20, 2026 | 129.66 | 130.15 | 124.40 | 124.81 | 124.81 | -3.73% | 2,178,390 |
| Jan 19, 2026 | 131.90 | 132.53 | 129.00 | 129.64 | 129.64 | -1.88% | 1,366,537 |
| Jan 16, 2026 | 135.00 | 135.50 | 131.49 | 132.13 | 132.13 | -1.97% | 2,704,033 |
| Jan 14, 2026 | 134.90 | 136.00 | 133.81 | 134.79 | 134.79 | -0.10% | 651,771 |
| Jan 13, 2026 | 135.74 | 135.74 | 133.06 | 134.92 | 134.92 | -0.60% | 1,016,959 |
| Jan 12, 2026 | 133.13 | 136.79 | 129.30 | 135.74 | 135.74 | 1.96% | 3,752,509 |
| Jan 9, 2026 | 136.30 | 138.74 | 132.20 | 133.13 | 133.13 | -2.55% | 2,660,806 |
| Jan 8, 2026 | 139.80 | 140.30 | 135.56 | 136.62 | 136.62 | -1.82% | 1,796,720 |
| Jan 7, 2026 | 138.80 | 140.49 | 137.77 | 139.15 | 139.15 | 0.31% | 2,974,845 |
| Jan 6, 2026 | 141.00 | 141.00 | 136.33 | 138.72 | 138.72 | -0.94% | 6,378,740 |
| Jan 5, 2026 | 148.10 | 149.40 | 138.70 | 140.04 | 140.04 | -5.42% | 7,017,099 |
| Jan 2, 2026 | 155.00 | 159.66 | 146.11 | 148.07 | 148.07 | 0.43% | 44,963,980 |
| Jan 1, 2026 | 148.00 | 149.79 | 144.35 | 147.43 | 147.43 | -0.35% | 1,528,295 |
| Dec 31, 2025 | 142.32 | 152.00 | 141.76 | 147.95 | 147.95 | 4.03% | 5,713,471 |
| Dec 30, 2025 | 143.33 | 145.99 | 141.96 | 142.22 | 142.22 | -0.77% | 1,296,115 |
| Dec 29, 2025 | 144.10 | 144.84 | 141.65 | 143.33 | 143.33 | -1.04% | 1,430,467 |
| Dec 26, 2025 | 145.00 | 145.72 | 143.58 | 144.84 | 144.84 | -0.23% | 1,787,491 |
| Dec 24, 2025 | 142.00 | 147.00 | 141.45 | 145.17 | 145.17 | 2.19% | 4,322,434 |
| Dec 23, 2025 | 140.07 | 142.90 | 136.65 | 142.06 | 142.06 | 2.00% | 2,369,260 |
| Dec 22, 2025 | 131.71 | 140.15 | 131.10 | 139.27 | 139.27 | 6.43% | 6,708,519 |
| Dec 19, 2025 | 126.39 | 131.63 | 126.12 | 130.86 | 130.86 | 3.77% | 1,258,340 |
| Dec 18, 2025 | 127.00 | 127.18 | 122.25 | 126.11 | 126.11 | -0.84% | 1,542,029 |
| Dec 17, 2025 | 128.90 | 129.16 | 126.40 | 127.18 | 127.18 | -0.66% | 1,151,012 |
| Dec 16, 2025 | 132.88 | 132.88 | 126.20 | 128.02 | 128.02 | -3.61% | 2,180,349 |
| Dec 15, 2025 | 133.95 | 134.73 | 132.60 | 132.81 | 132.81 | -1.13% | 760,180 |
| Dec 12, 2025 | 134.80 | 135.40 | 133.75 | 134.33 | 134.33 | -0.11% | 911,742 |
| Dec 11, 2025 | 134.86 | 135.14 | 133.00 | 134.48 | 134.48 | -0.28% | 838,123 |
| Dec 10, 2025 | 135.05 | 135.71 | 133.76 | 134.86 | 134.86 | 0.01% | 1,114,285 |
| Dec 9, 2025 | 133.50 | 135.60 | 132.20 | 134.84 | 134.84 | 0.66% | 1,366,687 |
| Dec 8, 2025 | 136.50 | 136.50 | 132.10 | 133.96 | 133.96 | -2.04% | 1,125,883 |
| 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 |