Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Devyani International Ltd. (DEVYANI) Historical Prices

IN:DEVYANI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026120.90121.15119.75120.55120.55-1.11%57,5550.26
Oct 29, 2026121.60124.10120.20121.90121.90+0.49%50,5220.22
Oct 28, 2026120.00123.55118.85121.30121.30+0.75%41,4990.16
Oct 27, 2026119.95122.40119.65120.40120.40+0.29%381,1261.41
Oct 26, 2026116.20120.90115.05120.05120.05+2.26%64,4270.23
Oct 23, 2026117.60118.85113.60117.40117.40-1.68%121,8120.43
Oct 22, 2026115.00120.95113.50119.40119.40+2.71%71,0410.25
Oct 21, 2026118.35118.80115.10116.25116.25-1.61%54,4630.19
Oct 20, 2026118.15121.95117.85118.15118.15+0.00%00.00
Oct 19, 2026121.80121.95117.85118.15118.15-3.00%46,3160.16
Oct 16, 2026121.55122.45120.60121.80121.80+0.25%44,0690.15
Oct 15, 2026122.25124.10121.20121.50121.50-0.98%30,6780.11
Oct 14, 2026121.70123.60121.20122.70122.70+0.25%40,0300.14
Oct 13, 2026123.30124.50120.85122.40122.40-0.73%106,8670.37
Oct 12, 2026124.05125.45122.00123.30123.30-0.40%68,1110.23
Oct 09, 2026124.00126.20121.35123.80123.80+0.41%75,1920.26
Oct 08, 2026128.95128.95122.50123.30123.30-4.42%101,5250.35
Oct 07, 2026129.00131.15128.70129.00129.00-0.54%38,3300.13
Oct 06, 2026132.45132.45129.15129.70129.70-0.23%75,0180.26
Oct 05, 2026128.00130.90125.60130.00130.00+2.36%47,1960.16
Oct 02, 2026127.00129.70125.45127.00127.00+0.00%00.00
Oct 01, 2026129.00129.70125.45127.00127.00-2.42%67,3860.22
Sep 30, 2026129.95132.65129.00130.15130.15-0.72%93,9570.31
Sep 29, 2026130.75133.20126.70131.10131.10+0.00%148,9100.49
Sep 28, 2026135.70135.70128.30131.10131.10-2.89%246,3390.82
Sep 25, 2026137.35137.35133.15135.00135.00-1.75%88,5980.29
Sep 24, 2026138.00139.25135.85137.40137.40-2.00%90,6020.29
Sep 23, 2026144.45144.50139.20140.20140.20-2.94%75,4080.25
Sep 22, 2026143.75145.30140.90144.45144.45+0.84%169,5920.56
Sep 21, 2026138.40143.90138.40143.25143.25+1.81%221,0180.73
Sep 18, 2026139.05141.50138.20140.70140.70+1.59%156,2420.51
Sep 17, 2026135.75140.00135.75138.50138.50+1.28%112,1570.33
Sep 16, 2026135.20137.90135.10136.75136.75+0.44%68,9850.20
Sep 15, 2026138.65139.80135.60136.15136.15-1.30%170,9660.38
Sep 14, 2026137.95138.25133.95137.95137.95+0.00%00.00
Sep 11, 2026135.25138.25133.95137.95137.95+1.55%73,3330.16
Sep 10, 2026137.50140.00135.50135.85135.85-0.98%92,8510.20
Sep 09, 2026138.90139.70136.80137.20137.20-0.47%82,7080.18
Sep 08, 2026138.80139.80135.75137.85137.85-0.54%86,1900.19
Sep 07, 2026139.90140.35137.30138.60138.60-0.43%102,9750.22
Sep 04, 2026136.40142.75136.40139.20139.20+0.80%189,1210.41
Sep 03, 2026139.65139.75136.40138.10138.10+0.15%65,4530.13
Sep 02, 2026138.75138.75135.40137.90137.90-0.47%83,4040.16
Sep 01, 2026139.70139.70136.55138.55138.55+0.00%95,3090.18
Aug 31, 2026139.50140.60136.30138.55138.55-0.79%133,1370.26
Aug 28, 2026146.60146.60138.60139.65139.65-4.58%237,5750.46
Aug 27, 2026152.25156.00145.15146.35146.35-1.94%427,5790.83
Aug 26, 2026150.95155.00148.60149.25149.25-0.27%263,2450.52
Aug 25, 2026149.35150.50146.55149.65149.65+0.37%117,1640.23
Aug 24, 2026145.60149.45145.60149.10149.10+3.33%288,4380.57