Devyani International Limited - DEVYANI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	148.95	145.58	145.58	149.1	144.51	1.74M
November 18, 2025	143	148.08	148.08	148.83	140.69	9.37M
November 17, 2025	138.6	142.57	142.57	146	138.1	5.83M
November 14, 2025	138.8	138.07	138.07	139	135.8	3.41M
November 13, 2025	143.94	138.61	138.61	144.44	138.2	2.28M
November 12, 2025	142.3	143.22	143.22	145.01	141.72	2.65M
November 11, 2025	147.49	142.04	142.04	147.99	140.27	6.32M
November 10, 2025	148.5	146.65	146.65	150.75	146.15	1.58M
November 07, 2025	155.67	147.97	147.97	156.05	146.45	4.96M
November 06, 2025	159.97	155.67	155.67	160.7	155.2	2.8M
November 04, 2025	161.3	159.27	159.27	163.01	159	1.33M
November 03, 2025	162.45	161.18	161.18	165	160.1	2.47M
October 31, 2025	167.85	161.8	161.8	168.04	160.87	4.42M
October 30, 2025	168.01	167.8	167.8	169.26	165.91	2.44M
October 29, 2025	165.15	167.72	167.72	168.74	163.6	2.71M
October 28, 2025	163.2	163.96	163.96	169.4	163.2	3.42M
October 27, 2025	163.5	162.96	162.96	164.9	162.35	849,448
October 24, 2025	166.6	162.54	162.54	166.6	162.05	2.16M
October 23, 2025	167.4	166.51	166.51	167.87	165.68	679,120
October 21, 2025	165.68	167.41	167.41	168.51	165.52	176,632
October 20, 2025	167.58	165.58	165.58	169.75	164.75	941,962
October 17, 2025	168	167.58	167.58	169.5	165.52	701,368
October 16, 2025	164.5	167.74	167.74	168.25	162.94	2.85M
October 15, 2025	160.99	164.61	164.61	165.5	160.5	2.05M
October 14, 2025	162.99	160.15	160.15	165	159.95	1.56M
October 13, 2025	163.53	162.15	162.15	165.31	162	832,889
October 10, 2025	165	163.48	163.48	166.56	163.03	690,550
October 09, 2025	164.97	165	165	167.2	161.22	1.53M
October 08, 2025	165.6	164.97	164.97	166.05	164	547,679
October 07, 2025	166	165.56	165.56	167.73	165.15	1.38M
October 06, 2025	167.73	165.31	165.31	168.29	164.92	2.29M
October 03, 2025	172.4	167.35	167.35	172.4	167.05	1.44M
October 01, 2025	168.94	171.74	171.74	172.74	166.71	841,028
September 30, 2025	171.45	168.03	168.03	171.45	166.16	723,600
September 29, 2025	170.25	169.93	169.93	171.4	166	4.87M
September 26, 2025	173.22	169.91	169.91	174.4	166.5	2.22M
September 25, 2025	177.01	173.22	173.22	178.22	173	969,787
September 24, 2025	176	177.01	177.01	181.79	175	3.31M
September 23, 2025	175.51	175.12	175.12	176.89	174	912,030
September 22, 2025	179.72	175.51	175.51	182.8	175.01	1.4M
September 19, 2025	176.61	178.64	178.64	180.8	174.51	1.89M
September 18, 2025	179	177.47	177.47	179.71	176.27	844,632
September 17, 2025	181.31	179.05	179.05	182.99	178.49	1.8M
September 16, 2025	183.83	182.12	182.12	183.98	181.11	1.28M
September 15, 2025	186.6	183.83	183.83	186.95	182.9	1.82M
September 12, 2025	188.8	187.23	187.23	188.9	184.37	2.24M
September 11, 2025	186.05	188.9	188.9	191	185.59	5.49M
September 10, 2025	189.07	185.36	185.36	189.07	182.44	4.04M
September 09, 2025	180.19	186.32	186.32	189	179	7.37M
September 08, 2025	180.4	180.19	180.19	182.71	179	1.79M
September 05, 2025	180.77	179.72	179.72	182.5	178.5	2.61M
September 04, 2025	176.54	179.3	179.3	182.7	174.75	8.2M
September 03, 2025	175.5	175.22	175.22	177.2	174.75	826,685
September 02, 2025	175.49	174.89	174.89	178.5	173.55	1.81M
September 01, 2025	174.22	175.15	175.15	176.8	173.19	965,323
August 29, 2025	175	174.22	174.22	175.97	173.01	2.14M
August 28, 2025	174.09	175.17	175.17	176.9	173.69	3.91M
August 26, 2025	169	174.09	174.09	175.5	167.98	8.29M
August 25, 2025	170.55	169.27	169.27	171.85	168.9	783,105
August 22, 2025	174	171.27	171.27	175.41	170.2	1.5M

Devyani International Limited (DEVYANI.NS) NSE