Skip to main content
Devyani International Limited (NSE:DEVYANI)
India flag India · Delayed Price · Currency is INR
112.38
+0.66 (0.59%)
Apr 28, 2026, 3:30 PM IST

Devyani International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026112.00112.92110.42112.17112.170.40%1,855,302
Apr 27, 2026107.60114.73107.60111.72111.724.43%6,624,960
Apr 24, 2026110.30111.37106.11106.98106.98-2.89%1,955,433
Apr 23, 2026113.00113.05109.42110.16110.16-2.69%1,417,762
Apr 22, 2026112.00115.64111.50113.20113.201.84%4,757,430
Apr 21, 2026107.28112.00106.57111.15111.154.17%6,851,687
Apr 20, 2026108.50109.50106.30106.70106.70-0.93%2,619,491
Apr 17, 2026108.60111.19107.50107.70107.70-0.90%2,664,306
Apr 16, 2026108.43109.50106.64108.68108.681.16%2,772,698
Apr 15, 2026108.19109.60106.80107.43107.430.92%2,171,972
Apr 13, 2026105.05108.58104.16106.45106.45-1.93%2,779,340
Apr 10, 2026104.63112.46104.06108.55108.553.75%10,736,463
Apr 9, 2026106.49106.49103.50104.63104.63-1.29%3,371,788
Apr 8, 2026104.49108.00102.16106.00106.006.62%4,016,898
Apr 7, 202699.00100.0097.3099.4299.42-0.56%2,627,904
Apr 6, 202697.08100.4094.4599.9899.983.68%5,747,268
Apr 2, 202693.0097.2591.5596.4396.43-0.34%4,480,750
Apr 1, 202696.5997.9595.5596.7696.762.29%3,500,737
Mar 30, 202698.1598.7294.3194.5994.59-4.99%6,373,860
Mar 27, 2026101.40102.0798.1799.5699.56-2.39%10,138,990
Mar 25, 2026104.90106.75101.02102.00102.00-0.18%4,224,586
Mar 24, 2026103.18104.98100.00102.18102.181.01%2,799,141
Mar 23, 2026103.00103.9898.31101.16101.16-2.89%2,919,189
Mar 20, 2026106.00107.00103.32104.17104.17-1.33%2,996,565
Mar 19, 2026106.95107.84103.64105.57105.57-3.23%2,588,719
Mar 18, 2026108.38111.15107.80109.09109.091.15%2,478,673
Mar 17, 2026107.42111.30105.25107.85107.850.18%4,113,757
Mar 16, 2026111.00111.06102.60107.66107.66-3.82%6,134,894
Mar 13, 2026116.93116.93108.72111.94111.94-4.29%3,274,966
Mar 12, 2026111.78120.28109.13116.96116.964.45%9,687,233
Mar 11, 2026112.00113.32110.22111.98111.981.26%2,643,496
Mar 10, 2026112.00113.43108.80110.59110.590.55%1,961,698
Mar 9, 2026114.60114.90109.00109.98109.98-5.86%2,576,417
Mar 6, 2026117.63119.94115.90116.83116.83-0.68%1,785,799
Mar 5, 2026119.47121.50114.76117.63117.63-0.88%937,997
Mar 4, 2026120.00120.60118.20118.68118.68-3.16%763,151
Mar 2, 2026121.00124.51121.00122.55122.55-3.84%979,408
Feb 27, 2026129.29129.29125.71127.44127.44-1.12%1,036,880
Feb 26, 2026131.56131.97128.65128.89128.89-2.03%510,547
Feb 25, 2026129.70132.09128.71131.56131.561.61%1,066,689
Feb 24, 2026133.00133.00128.70129.48129.48-2.74%1,195,634
Feb 23, 2026133.45134.23131.99133.13133.130.10%678,035
Feb 20, 2026133.07133.60131.80133.00133.00-0.05%767,823
Feb 19, 2026132.70133.48130.61133.07133.070.07%1,128,347
Feb 18, 2026131.59133.89130.63132.98132.981.06%3,373,740
Feb 17, 2026129.10132.90128.65131.59131.591.99%1,685,556
Feb 16, 2026131.50131.50128.29129.02129.02-2.27%1,534,126
Feb 13, 2026133.23133.42130.30132.02132.02-1.40%1,173,135
Feb 12, 2026135.71135.72132.22133.89133.89-1.20%1,559,705
Feb 11, 2026136.75137.42134.30135.52135.52-0.90%2,109,266
Feb 10, 2026132.05137.00130.65136.75136.753.63%5,245,369
Feb 9, 2026130.84133.35129.22131.96131.961.36%3,355,870
Feb 6, 2026132.19132.70126.23130.19130.19-1.51%10,486,770
Feb 5, 2026126.62135.25126.34132.19132.197.24%76,225,450
Feb 4, 2026116.60128.65116.00123.26123.266.22%27,045,780
Feb 3, 2026120.00120.01115.50116.04116.04-0.01%1,479,572
Feb 2, 2026116.64116.97113.50116.05116.05-0.89%867,588
Feb 1, 2026116.66118.24115.00117.09117.090.78%883,772
Jan 30, 2026112.00116.90111.00116.18116.182.83%3,611,162
Jan 29, 2026114.98117.40110.65112.98112.98-1.26%1,406,864
Jan 28, 2026111.72114.90111.11114.42114.422.43%4,779,246
Jan 27, 2026115.10115.16109.62111.71111.71-2.51%4,343,553
Jan 23, 2026121.17121.45114.00114.59114.59-4.79%2,582,161
Jan 22, 2026126.50127.48118.51120.35120.35-3.83%3,937,780
Jan 21, 2026124.81127.20123.30125.14125.140.26%1,758,447
Jan 20, 2026129.66130.15124.40124.81124.81-3.73%2,178,390
Jan 19, 2026131.90132.53129.00129.64129.64-1.88%1,366,537
Jan 16, 2026135.00135.50131.49132.13132.13-1.97%2,704,033
Jan 14, 2026134.90136.00133.81134.79134.79-0.10%651,771
Jan 13, 2026135.74135.74133.06134.92134.92-0.60%1,016,959
Jan 12, 2026133.13136.79129.30135.74135.741.96%3,752,509
Jan 9, 2026136.30138.74132.20133.13133.13-2.55%2,660,806
Jan 8, 2026139.80140.30135.56136.62136.62-1.82%1,796,720
Jan 7, 2026138.80140.49137.77139.15139.150.31%2,974,845
Jan 6, 2026141.00141.00136.33138.72138.72-0.94%6,378,740
Jan 5, 2026148.10149.40138.70140.04140.04-5.42%7,017,099
Jan 2, 2026155.00159.66146.11148.07148.070.43%44,963,980
Jan 1, 2026148.00149.79144.35147.43147.43-0.35%1,528,295
Dec 31, 2025142.32152.00141.76147.95147.954.03%5,713,471
Dec 30, 2025143.33145.99141.96142.22142.22-0.77%1,296,115
Dec 29, 2025144.10144.84141.65143.33143.33-1.04%1,430,467
Dec 26, 2025145.00145.72143.58144.84144.84-0.23%1,787,491
Dec 24, 2025142.00147.00141.45145.17145.172.19%4,322,434
Dec 23, 2025140.07142.90136.65142.06142.062.00%2,369,260
Dec 22, 2025131.71140.15131.10139.27139.276.43%6,708,519
Dec 19, 2025126.39131.63126.12130.86130.863.77%1,258,340
Dec 18, 2025127.00127.18122.25126.11126.11-0.84%1,542,029
Dec 17, 2025128.90129.16126.40127.18127.18-0.66%1,151,012
Dec 16, 2025132.88132.88126.20128.02128.02-3.61%2,180,349
Dec 15, 2025133.95134.73132.60132.81132.81-1.13%760,180
Dec 12, 2025134.80135.40133.75134.33134.33-0.11%911,742
Dec 11, 2025134.86135.14133.00134.48134.48-0.28%838,123
Dec 10, 2025135.05135.71133.76134.86134.860.01%1,114,285
Dec 9, 2025133.50135.60132.20134.84134.840.66%1,366,687
Dec 8, 2025136.50136.50132.10133.96133.96-2.04%1,125,883
Dec 5, 2025137.88137.88134.00136.75136.75-1.56%3,299,895
Dec 4, 2025137.60141.14134.22138.92138.921.45%2,639,519
Dec 3, 2025133.16137.40133.15136.93136.932.83%2,497,340
Dec 2, 2025133.70134.29132.03133.16133.16-0.42%1,797,594
Dec 1, 2025136.00136.40133.12133.72133.72-1.42%1,176,798