Devyani International Limited (DEVYANI.NS) NSE

118.00

-0.03(-0.03%)

Updated at May 15 03:30PM

Currency In INR

DEVYANI.NS Historical Return

If you invested ₹1000 in Devyani International Limited (DEVYANI.NS) since IPO date, it would be worth ₹955.47 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹643.58, while ₹1000 invested 1 year ago would be worth ₹660.84. This corresponds to total returns of -4.45%, -35.64%, -33.92%, respectively, with annualized returns of -0.95%, -13.65%, -33.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DEVYANI.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	120	118.03	118.03	121	116.34	1.16M
May 13, 2026	114.05	118.46	118.46	119.4	113.11	3.16M
May 12, 2026	115.45	114.08	114.08	116.34	112.63	1.94M
May 11, 2026	118.47	116.04	116.04	118.47	113.89	3.33M
May 08, 2026	119.11	118.47	118.47	119.7	116.55	1.83M
May 07, 2026	121.15	118.89	118.89	122.23	117.97	2.06M
May 06, 2026	118.81	121	121	121.54	116.48	2.73M
May 05, 2026	121.4	118.27	118.27	122.91	117.8	2.07M
May 04, 2026	123.44	121.77	121.77	124.73	121.02	2.13M
April 30, 2026	126.4	124.73	124.73	126.4	121.11	9.06M
April 29, 2026	112.85	127.59	127.59	129.97	111.19	57.44M
April 28, 2026	112	112.17	112.17	112.92	110.42	1.86M
April 27, 2026	107.6	111.72	111.72	114.73	107.6	6.62M
April 24, 2026	110.3	106.98	106.98	111.37	106.11	1.96M
April 23, 2026	113	110.16	110.16	113.05	109.42	1.42M
April 22, 2026	112	113.2	113.2	115.64	111.5	4.76M
April 21, 2026	107.28	111.15	111.15	112	106.57	6.85M
April 20, 2026	108.5	106.7	106.7	109.5	106.3	2.62M
April 17, 2026	108.6	107.7	107.7	111.19	107.5	2.66M
April 16, 2026	108.43	108.68	108.68	109.5	106.64	2.77M
April 15, 2026	108.19	107.43	107.43	109.6	106.8	2.17M
April 13, 2026	105.05	106.45	106.45	108.58	104.16	2.78M
April 10, 2026	104.63	108.55	108.55	112.46	104.06	10.74M
April 09, 2026	106.49	104.63	104.63	106.49	103.5	3.37M
April 08, 2026	104.49	106	106	108	102.16	4.02M
April 07, 2026	99	99.42	99.42	100	97.3	2.63M
April 06, 2026	97.08	99.98	99.98	100.4	94.45	5.75M
April 02, 2026	93	96.43	96.43	97.25	91.55	4.48M
April 01, 2026	96.59	96.76	96.76	97.95	95.55	3.5M
March 30, 2026	98.15	94.59	94.59	98.72	94.31	6.37M
March 27, 2026	101.4	99.56	99.56	102.07	98.17	10.14M
March 25, 2026	104.9	102	102	106.75	101.02	4.22M
March 24, 2026	103.18	102.18	102.18	104.98	100	2.8M
March 23, 2026	103	101.16	101.16	103.98	98.31	2.92M
March 20, 2026	-1	-1	104.17	-1	-1	0
March 19, 2026	106.95	105.57	105.57	107.84	103.64	2.59M
March 18, 2026	108.38	109	109.09	111.15	107.8	2.48M
March 17, 2026	107.42	107.85	107.85	111.3	105.25	4.11M
March 16, 2026	111	107.66	107.66	111.06	102.6	6.13M
March 13, 2026	116.93	111.94	111.94	116.93	108.72	3.27M
March 12, 2026	111.78	116.96	116.96	120.28	109.13	9.69M
March 11, 2026	112	111.98	111.98	113.32	110.22	2.64M
March 10, 2026	112	110.59	110.59	113.43	108.8	1.96M
March 09, 2026	114.6	109.98	109.98	114.9	109	2.58M
March 06, 2026	117.63	116.83	116.83	119.94	115.9	1.79M
March 05, 2026	119.47	117.63	117.63	121.5	114.76	937,997
March 04, 2026	-1	-1	118.68	-1	-1	0
March 02, 2026	121	122.55	122.55	124.51	121	979,408
February 27, 2026	129.29	127.44	127.44	129.29	125.71	1.04M
February 26, 2026	131.56	128.89	128.89	131.97	128.65	510,547
February 25, 2026	129.7	131.56	131.56	132.09	128.71	1.07M
February 24, 2026	133	129.48	129.48	133	128.7	1.2M
February 23, 2026	133.45	133.13	133.13	134.23	131.99	678,785
February 20, 2026	133.07	133	133	133.6	131.8	767,856
February 19, 2026	132.7	133.07	133.07	133.48	130.61	1.13M
February 18, 2026	131.59	132.98	132.98	133.89	130.63	3.37M
February 17, 2026	129.1	131.59	131.59	132.9	128.65	1.69M
February 16, 2026	131.5	129.02	129.02	131.5	128.29	1.53M
February 13, 2026	133.23	132.02	132.02	133.42	130.3	1.17M
February 12, 2026	135.71	133.89	133.89	135.72	132.22	1.56M