Devyani International Ltd. DEVYANI
NSE · India · Consumer Services
INR 127.20-3.09 (-2.37%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 127.07 | -2.47% | INR 129.85 | INR 129.85 | INR 125.35 | 1.02M |
| 2026-09-30 | INR 130.29 | -0.33% | INR 130.68 | INR 132.70 | INR 129.00 | 1.09M |
| 2026-09-29 | INR 130.72 | -0.28% | INR 131.00 | INR 133.30 | INR 126.56 | 2.13M |
| 2026-09-28 | INR 131.09 | -2.91% | INR 134.73 | INR 135.17 | INR 128.31 | 3.78M |
| 2026-09-25 | INR 135.02 | -1.80% | INR 137.50 | INR 137.65 | INR 133.11 | 1.07M |
| 2026-09-24 | INR 137.50 | -1.86% | INR 137.66 | INR 139.32 | INR 135.81 | 963.56K |
| 2026-09-23 | INR 140.11 | -3.04% | INR 144.31 | INR 144.39 | INR 139.20 | 1.34M |
| 2026-09-22 | INR 144.51 | +0.90% | INR 143.89 | INR 145.40 | INR 141.02 | 2.37M |
| 2026-09-21 | INR 143.22 | +1.85% | INR 139.68 | INR 144.00 | INR 139.06 | 2.84M |
| 2026-09-18 | INR 140.62 | +1.52% | INR 139.43 | INR 141.49 | INR 138.19 | 2.47M |
| 2026-09-17 | INR 138.51 | +1.33% | INR 136.00 | INR 139.95 | INR 136.00 | 1.85M |
| 2026-09-16 | INR 136.69 | +0.35% | INR 135.53 | INR 137.90 | INR 135.16 | 1.33M |
| 2026-09-15 | INR 136.22 | -1.27% | INR 138.50 | INR 139.95 | INR 135.56 | 2.13M |
| 2026-09-14 | INR 137.97 | 0.00% | INR 137.97 | INR 137.97 | INR 137.97 | 0 |
| 2026-09-11 | INR 137.97 | +1.51% | INR 135.00 | INR 138.40 | INR 133.75 | 2.14M |
| 2026-09-10 | INR 135.92 | -0.91% | INR 138.00 | INR 140.10 | INR 135.26 | 978.94K |
| 2026-09-09 | INR 137.17 | -0.59% | INR 137.99 | INR 139.76 | INR 136.61 | 859.55K |
| 2026-09-08 | INR 137.99 | -0.58% | INR 138.67 | INR 139.79 | INR 135.80 | 868.34K |
| 2026-09-07 | INR 138.80 | -0.34% | INR 138.93 | INR 140.57 | INR 137.11 | 1.29M |
| 2026-09-04 | INR 139.28 | +0.89% | INR 138.00 | INR 142.86 | INR 137.37 | 2.43M |
| 2026-09-03 | INR 138.05 | -0.01% | INR 139.31 | INR 140.15 | INR 136.30 | 1.00M |
| 2026-09-02 | INR 138.07 | -0.45% | INR 137.40 | INR 138.55 | INR 135.35 | 1.21M |
| 2026-09-01 | INR 138.69 | -0.06% | INR 139.00 | INR 139.65 | INR 136.51 | 1.02M |
| 2026-08-31 | INR 138.77 | -0.84% | INR 139.05 | INR 140.80 | INR 136.25 | 3.26M |
| 2026-08-28 | INR 139.94 | -4.22% | INR 146.50 | INR 146.79 | INR 139.16 | 2.55M |
| 2026-08-27 | INR 146.11 | -2.18% | INR 151.80 | INR 155.95 | INR 145.00 | 10.31M |
| 2026-08-26 | INR 149.36 | -0.36% | INR 151.02 | INR 154.99 | INR 148.31 | 5.23M |
| 2026-08-25 | INR 149.90 | +0.52% | INR 149.00 | INR 150.25 | INR 146.41 | 2.46M |
| 2026-08-24 | INR 149.12 | +3.27% | INR 145.12 | INR 149.50 | INR 145.12 | 5.37M |
| 2026-08-21 | INR 144.40 | -2.29% | INR 147.10 | INR 149.00 | INR 143.50 | 2.97M |
| 2026-08-20 | INR 147.79 | +3.42% | INR 144.06 | INR 148.00 | INR 143.50 | 7.21M |
| 2026-08-19 | INR 142.90 | +0.57% | INR 141.10 | INR 143.70 | INR 140.96 | 1.34M |
| 2026-08-18 | INR 142.09 | -1.09% | INR 143.61 | INR 144.56 | INR 140.42 | 1.84M |
| 2026-08-17 | INR 143.65 | -0.08% | INR 144.00 | INR 145.00 | INR 141.62 | 3.10M |
| 2026-08-14 | INR 143.76 | +3.79% | INR 138.50 | INR 145.00 | INR 138.25 | 10.74M |
| 2026-08-13 | INR 138.51 | -1.21% | INR 140.81 | INR 143.98 | INR 137.35 | 3.66M |
| 2026-08-12 | INR 140.21 | -1.81% | INR 142.10 | INR 142.10 | INR 137.00 | 5.82M |
| 2026-08-11 | INR 142.79 | +6.91% | INR 133.56 | INR 144.70 | INR 132.76 | 24.73M |
| 2026-08-10 | INR 133.56 | -0.87% | INR 135.39 | INR 136.70 | INR 131.76 | 6.20M |
| 2026-08-07 | INR 134.73 | +8.78% | INR 123.20 | INR 135.98 | INR 122.60 | 26.62M |
| 2026-08-06 | INR 123.86 | -0.98% | INR 124.96 | INR 125.40 | INR 122.93 | 4.72M |
| 2026-08-05 | INR 125.09 | +4.46% | INR 119.75 | INR 126.00 | INR 119.11 | 9.73M |
| 2026-08-04 | INR 119.75 | +2.56% | INR 117.25 | INR 120.95 | INR 116.17 | 4.92M |
| 2026-08-03 | INR 116.76 | +2.26% | INR 114.50 | INR 117.14 | INR 112.55 | 2.50M |
| 2026-07-31 | INR 114.18 | -3.67% | INR 118.53 | INR 119.48 | INR 113.51 | 3.65M |
| 2026-07-30 | INR 118.53 | +0.14% | INR 119.06 | INR 121.84 | INR 114.25 | 16.19M |
| 2026-07-29 | INR 118.36 | +4.08% | INR 115.00 | INR 124.00 | INR 114.25 | 30.59M |
| 2026-07-28 | INR 113.72 | -2.02% | INR 116.00 | INR 117.24 | INR 113.41 | 799.14K |
| 2026-07-27 | INR 116.06 | +3.35% | INR 113.30 | INR 117.10 | INR 112.61 | 4.45M |
| 2026-07-24 | INR 112.30 | +2.21% | INR 108.80 | INR 113.28 | INR 107.00 | 3.03M |
| 2026-07-23 | INR 109.87 | -0.69% | INR 109.90 | INR 110.80 | INR 107.00 | 1.41M |
| 2026-07-22 | INR 110.63 | -0.18% | INR 110.51 | INR 112.00 | INR 109.20 | 727.70K |
| 2026-07-21 | INR 110.83 | -0.08% | INR 110.91 | INR 111.23 | INR 109.60 | 880.67K |
| 2026-07-20 | INR 110.92 | -0.96% | INR 111.40 | INR 111.71 | INR 110.35 | 366.98K |
| 2026-07-17 | INR 112.00 | +1.41% | INR 110.38 | INR 112.45 | INR 109.55 | 1.19M |
| 2026-07-16 | INR 110.44 | -0.53% | INR 111.49 | INR 112.04 | INR 110.10 | 712.01K |
| 2026-07-15 | INR 111.03 | -0.29% | INR 111.58 | INR 111.90 | INR 110.38 | 1.03M |
| 2026-07-14 | INR 111.35 | -2.27% | INR 113.25 | INR 113.80 | INR 111.11 | 989.48K |
| 2026-07-13 | INR 113.94 | +1.31% | INR 111.74 | INR 114.85 | INR 111.01 | 2.32M |
| 2026-07-10 | INR 112.47 | +0.59% | INR 112.00 | INR 113.04 | INR 111.05 | 2.00M |
| 2026-07-09 | INR 111.81 | -0.82% | INR 112.73 | INR 113.87 | INR 111.60 | 988.90K |
| 2026-07-08 | INR 112.73 | -3.13% | INR 116.31 | INR 116.31 | INR 112.25 | 2.51M |
| 2026-07-07 | INR 116.37 | +1.96% | INR 114.65 | INR 117.80 | INR 113.22 | 4.98M |
| 2026-07-06 | INR 114.13 | -0.05% | INR 114.19 | INR 116.00 | INR 112.70 | 1.26M |
| 2026-07-03 | INR 114.19 | -0.10% | INR 114.87 | INR 115.50 | INR 113.76 | 752.84K |
| 2026-07-02 | INR 114.30 | +1.31% | INR 113.60 | INR 114.67 | INR 113.24 | 1.30M |
| 2026-07-01 | INR 112.82 | +1.30% | INR 111.59 | INR 114.24 | INR 111.59 | 2.21M |
| 2026-06-30 | INR 111.37 | +0.32% | INR 111.43 | INR 113.73 | INR 110.70 | 2.07M |
| 2026-06-29 | INR 111.01 | -1.62% | INR 112.83 | INR 114.00 | INR 110.60 | 2.48M |
| 2026-06-26 | INR 112.84 | 0.00% | INR 112.84 | INR 112.84 | INR 112.84 | 0 |
| 2026-06-25 | INR 112.84 | -2.16% | INR 116.00 | INR 116.83 | INR 112.41 | 1.22M |
| 2026-06-24 | INR 115.33 | -0.95% | INR 115.95 | INR 116.45 | INR 114.50 | 2.25M |
| 2026-06-23 | INR 116.44 | -0.69% | INR 117.25 | INR 118.72 | INR 115.40 | 2.29M |
| 2026-06-22 | INR 117.25 | +0.29% | INR 116.91 | INR 119.88 | INR 116.50 | 2.74M |
| 2026-06-19 | INR 116.91 | +1.41% | INR 116.00 | INR 117.64 | INR 114.10 | 4.06M |
| 2026-06-18 | INR 115.28 | +1.77% | INR 113.50 | INR 117.30 | INR 109.88 | 13.59M |
| 2026-06-17 | INR 113.28 | -0.79% | INR 113.86 | INR 113.90 | INR 111.90 | 2.35M |
| 2026-06-16 | INR 114.18 | +2.50% | INR 113.99 | INR 121.38 | INR 112.75 | 22.88M |
| 2026-06-15 | INR 111.40 | +1.81% | INR 112.01 | INR 114.80 | INR 111.01 | 1.46M |
| 2026-06-12 | INR 109.42 | +2.75% | INR 107.89 | INR 110.10 | INR 107.54 | 1.33M |
| 2026-06-11 | INR 106.49 | -2.72% | INR 108.80 | INR 108.80 | INR 105.42 | 4.19M |
| 2026-06-10 | INR 109.47 | -1.43% | INR 111.42 | INR 114.39 | INR 108.31 | 1.32M |
| 2026-06-09 | INR 111.06 | +0.51% | INR 110.56 | INR 113.30 | INR 109.67 | 778.36K |
| 2026-06-08 | INR 110.50 | -2.32% | INR 112.00 | INR 112.93 | INR 109.15 | 4.91M |
| 2026-06-05 | INR 113.13 | -0.35% | INR 114.00 | INR 115.51 | INR 112.31 | 851.59K |
| 2026-06-04 | INR 113.53 | +0.11% | INR 113.25 | INR 117.12 | INR 112.41 | 1.19M |
| 2026-06-03 | INR 113.40 | +1.40% | INR 111.83 | INR 113.76 | INR 110.35 | 918.54K |
| 2026-06-02 | INR 111.83 | -1.96% | INR 114.07 | INR 115.92 | INR 111.75 | 920.53K |
| 2026-06-01 | INR 114.07 | -1.12% | INR 116.05 | INR 117.26 | INR 113.80 | 681.57K |
| 2026-05-29 | INR 115.36 | -1.54% | INR 117.00 | INR 118.10 | INR 114.82 | 883.63K |