NSE - Free Realtime Quote INR

Devyani International Limited (DEVYANI.NS)

Compare
191.42
+9.56
+(5.26%)
As of 12:19:00 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 2025177.00193.00176.10191.42191.426,439,296
Jan 31, 2025166.69169.15165.37168.65168.65637,432
Jan 30, 2025168.11169.63164.35165.37165.37511,202
Jan 29, 2025164.38170.00163.76167.66167.661,229,979
Jan 28, 2025166.97166.97157.12162.51162.511,289,770
Jan 27, 2025169.25170.10163.45165.48165.481,114,332
Jan 24, 2025177.40179.68170.65171.22171.221,198,118
Jan 23, 2025182.56182.80177.70178.28178.281,058,651
Jan 22, 2025178.61182.56176.17182.07182.071,813,126
Jan 21, 2025185.27185.49179.01179.49179.49618,313
Jan 20, 2025185.25186.30182.70183.58183.581,202,100
Jan 17, 2025184.34186.78180.75185.14185.141,949,952
Jan 16, 2025189.00189.40183.50184.34184.344,405,235
Jan 15, 2025182.76198.87179.61193.29193.2930,680,457
Jan 14, 2025178.57181.87175.21178.30178.301,823,208
Jan 13, 2025178.45184.00175.75177.63177.631,817,266
Jan 10, 2025188.47188.93179.26180.19180.191,675,563
Jan 9, 2025192.00192.05186.11187.14187.142,140,363
Jan 8, 2025193.08193.84184.90191.01191.013,438,926
Jan 7, 2025198.00202.80189.12195.91195.919,241,054
Jan 6, 2025191.25209.75190.13197.75197.7538,584,357
Jan 3, 2025186.50198.50186.19190.08190.084,408,210
Jan 2, 2025184.00192.98181.77189.09189.093,426,861
Jan 1, 2025182.20185.00181.00183.13183.13947,701
Dec 31, 2024182.75186.00179.28182.45182.451,830,518
Dec 30, 2024194.00194.98182.28183.70183.704,596,404
Dec 27, 2024183.58195.00183.13192.72192.727,167,386
Dec 26, 2024181.00184.28176.50182.88182.883,261,771
Dec 24, 2024178.00181.05177.10179.59179.594,622,707
Dec 23, 2024172.99182.70172.86177.30177.307,482,209
Dec 20, 2024171.83174.99170.81172.37172.372,433,719
Dec 19, 2024167.50172.00166.07170.89170.891,582,746
Dec 18, 2024171.05172.04168.65170.26170.261,055,345
Dec 17, 2024165.98173.10165.65171.01171.012,747,577
Dec 16, 2024168.21168.67165.00165.33165.33731,391
Dec 13, 2024169.00170.84166.78168.47168.47992,107
Dec 12, 2024172.29174.81169.05169.60169.601,066,048
Dec 11, 2024169.78173.20169.50172.25172.25981,461
Dec 10, 2024173.99174.09169.10170.03170.031,130,598
Dec 9, 2024168.96175.85166.90173.41173.413,771,388
Dec 6, 2024162.65169.90161.30168.96168.9610,025,515
Dec 5, 2024165.10165.39162.00162.31162.311,267,458
Dec 4, 2024166.40167.04164.10164.50164.501,391,152
Dec 3, 2024166.95168.05164.80165.03165.034,014,779
Dec 2, 2024165.49167.75164.70166.78166.78906,803
Nov 29, 2024166.90166.90164.75165.23165.23510,873
Nov 28, 2024166.65167.38165.10165.64165.641,338,679
Nov 27, 2024166.45166.69164.71166.00166.001,143,801
Nov 26, 2024168.00168.29165.03166.00166.001,062,357
Nov 25, 2024171.49171.49165.14168.52168.521,644,583
Nov 22, 2024160.99169.00159.00167.83167.831,215,658
Nov 21, 2024162.58163.85158.50161.20161.20858,822
Nov 19, 2024161.59164.51160.56162.58162.581,366,262
Nov 18, 2024164.53165.00160.55160.97160.97441,990
Nov 14, 2024167.55172.03163.14163.96163.961,437,981
Nov 13, 2024170.10172.55165.02169.09169.092,968,769
Nov 12, 2024176.40176.40170.71172.26172.261,401,419
Nov 11, 2024170.75180.70165.30174.60174.606,874,885
Nov 8, 2024171.98172.95170.05170.90170.901,740,858
Nov 7, 2024173.17174.79171.40171.98171.98387,878
Nov 6, 2024172.10174.34171.80173.17173.17629,936
Nov 5, 2024168.92173.20167.61172.10172.101,150,001
Nov 4, 2024170.97170.97167.20168.14168.14433,556
Nov 1, 2024170.00171.95170.00170.97170.97141,799
Oct 31, 2024168.20170.65167.41169.57169.57799,912
Oct 30, 2024164.40168.95163.77168.20168.20968,075
Oct 29, 2024165.00166.90162.30163.97163.971,203,111
Oct 28, 2024163.50167.00160.45164.57164.57756,491
Oct 25, 2024165.85166.39160.31163.38163.381,822,955
Oct 24, 2024169.90169.90165.03166.10166.101,257,958
Oct 23, 2024167.00172.60165.97169.52169.521,836,874
Oct 22, 2024171.75172.97165.77166.97166.971,609,776
Oct 21, 2024175.99176.84171.67172.88172.882,156,391
Oct 18, 2024175.81177.29173.01174.98174.98676,020
Oct 17, 2024181.98181.98175.35176.48176.48792,980
Oct 16, 2024181.23182.59178.57182.01182.011,153,019
Oct 15, 2024179.97181.99177.50181.34181.342,127,150
Oct 14, 2024183.00183.70178.55179.27179.27800,906
Oct 11, 2024180.20183.89179.34182.01182.011,093,304
Oct 10, 2024181.39183.58177.60180.13180.134,242,219
Oct 9, 2024179.10183.20177.55180.05180.052,441,577
Oct 8, 2024171.00178.04170.15177.50177.502,908,897
Oct 7, 2024179.39179.85169.91173.01173.013,197,418
Oct 4, 2024186.95187.45177.16178.45178.454,246,337
Oct 3, 2024192.64192.64183.18186.74186.743,301,875
Oct 1, 2024196.30197.99192.02192.93192.931,156,194
Sep 30, 2024195.00197.75192.35195.76195.761,803,661
Sep 27, 2024201.85202.85194.99195.60195.605,025,365
Sep 26, 2024208.69208.69199.35201.77201.774,859,105
Sep 25, 2024215.60215.80207.13208.69208.692,900,153
Sep 24, 2024218.19219.00214.52217.31217.315,949,763
Sep 23, 2024209.88222.74204.30221.58221.5810,526,950
Sep 20, 2024197.40211.00195.45209.88209.8820,851,836
Sep 19, 2024199.00199.50191.00195.99195.995,316,136
Sep 18, 2024191.15198.85191.15197.35197.359,484,316
Sep 17, 2024187.50191.90185.32189.98189.981,630,606
Sep 16, 2024190.50192.59187.00187.55187.551,293,648
Sep 13, 2024187.75192.00186.05189.91189.914,955,345
Sep 12, 2024190.20190.45184.27186.68186.682,152,194
Sep 11, 2024188.00191.00187.51188.94188.942,620,096
Sep 10, 2024181.75189.45181.47188.82188.824,544,961
Sep 9, 2024183.35183.35178.99180.78180.781,603,908
Sep 6, 2024184.00188.80182.12183.48183.484,210,460
Sep 5, 2024181.30184.40180.01182.97182.971,868,090
Sep 4, 2024177.00182.60176.50180.32180.321,712,449
Sep 3, 2024175.90179.80175.90179.06179.061,105,575
Sep 2, 2024177.39177.67174.96175.89175.89601,517
Aug 30, 2024177.20177.94174.76175.91175.912,122,411
Aug 29, 2024179.30181.90175.65175.97175.971,634,434
Aug 28, 2024179.15183.30178.17178.81178.812,968,757
Aug 27, 2024180.00183.60177.20177.52177.522,932,597
Aug 26, 2024185.93188.50178.88179.47179.472,986,986
Aug 23, 2024182.15191.33181.45184.92184.9216,373,728
Aug 22, 2024176.50182.95176.50181.39181.395,309,649
Aug 21, 2024170.35177.00170.11175.12175.121,667,483
Aug 20, 2024170.80171.62169.21169.82169.822,480,219
Aug 19, 2024171.20173.90169.10169.76169.761,289,807
Aug 16, 2024170.60173.45167.37170.31170.314,760,837
Aug 14, 2024169.94171.20165.66170.43170.431,894,617
Aug 13, 2024173.00173.00167.02167.68167.68651,473
Aug 12, 2024172.50172.90167.92171.46171.464,111,802
Aug 9, 2024176.00178.50172.01172.55172.551,086,334
Aug 8, 2024176.85177.15173.40175.00175.001,799,742
Aug 7, 2024181.00181.94175.12176.80176.801,991,867
Aug 6, 2024183.00183.89174.16179.95179.955,615,383
Aug 5, 2024174.10188.57167.00181.27181.2716,601,519
Aug 2, 2024170.11179.00170.10177.85177.852,202,970
Aug 1, 2024178.00179.00173.50174.11174.112,952,243
Jul 31, 2024181.32182.25178.37179.34179.341,463,827
Jul 30, 2024180.00182.95179.25181.32181.322,396,828
Jul 29, 2024178.00180.30175.32179.98179.983,374,662
Jul 26, 2024179.18180.25175.10176.94176.941,493,145
Jul 25, 2024179.05181.99176.50179.34179.342,700,020
Jul 24, 2024174.15182.00174.02181.11181.113,213,952
Jul 23, 2024173.00177.00168.20175.59175.592,453,241
Jul 22, 2024175.00179.85172.12176.20176.203,414,258
Jul 19, 2024176.08176.08171.25175.22175.222,131,785
Jul 18, 2024175.50177.80170.88176.08176.083,208,562
Jul 16, 2024170.98175.36170.00174.37174.373,119,633
Jul 15, 2024163.95172.00162.21170.07170.077,714,646
Jul 12, 2024164.00164.00161.50163.03163.034,737,541
Jul 11, 2024164.03164.50162.40162.79162.79748,499
Jul 10, 2024166.00166.28162.21163.64163.64922,503
Jul 9, 2024165.00167.00163.98166.31166.311,300,680
Jul 8, 2024165.35169.40163.00164.75164.751,151,236
Jul 5, 2024166.78167.10164.85165.29165.29863,278
Jul 4, 2024167.50169.29166.70167.89167.89686,359
Jul 3, 2024166.50168.51165.45168.00168.001,620,214
Jul 2, 2024167.20168.47165.10167.50167.501,048,085
Jul 1, 2024165.99170.49165.02166.88166.881,882,915
Jun 28, 2024163.45165.77162.50164.71164.711,839,744
Jun 27, 2024165.50166.85162.88163.42163.42939,736
Jun 26, 2024166.93168.10165.55166.16166.161,275,177
Jun 25, 2024170.00172.10167.00167.43167.43923,196
Jun 24, 2024171.20171.20167.90170.07170.07750,819
Jun 21, 2024171.64174.59170.01171.39171.396,710,169
Jun 20, 2024170.90171.81167.70168.27168.271,457,834
Jun 19, 2024174.54175.95170.00171.61171.612,415,639
Jun 18, 2024178.48178.50172.80174.42174.422,650,677
Jun 14, 2024180.00180.00177.01178.39178.391,660,818
Jun 13, 2024180.05180.20177.05179.98179.981,855,620
Jun 12, 2024178.53180.75178.00180.05180.052,344,293
Jun 11, 2024178.99179.20177.10178.53178.531,987,120
Jun 10, 2024173.05180.95172.05177.03177.035,571,883
Jun 7, 2024170.85176.90168.90172.05172.054,646,002
Jun 6, 2024161.55172.00161.00170.85170.859,294,305
Jun 5, 2024150.00162.50145.30161.30161.306,305,243
Jun 4, 2024153.10153.55142.45149.10149.101,654,846
Jun 3, 2024157.00157.00151.35152.95152.952,928,833
May 31, 2024152.25155.85150.25154.00154.003,169,043
May 30, 2024151.25152.20149.75151.75151.751,647,394
May 29, 2024151.20153.05150.80151.15151.151,270,488
May 28, 2024150.90152.35150.90151.40151.40721,960
May 27, 2024151.85153.50150.70152.10152.101,388,615
May 24, 2024152.55153.15151.50151.80151.80854,424
May 23, 2024153.50153.90151.55152.55152.55965,197
May 22, 2024152.70154.00151.90152.90152.903,440,065
May 21, 2024152.55153.00151.40152.50152.50968,909
May 17, 2024151.55152.90150.10152.20152.202,644,528
May 16, 2024151.30152.15149.40151.25151.252,070,734
May 15, 2024158.00158.05150.40150.85150.856,129,826
May 14, 2024157.00158.00149.70156.90156.908,684,255
May 13, 2024163.40163.40155.00155.35155.351,954,212
May 10, 2024162.05163.10160.00161.20161.20932,478
May 9, 2024162.30163.45160.15161.40161.401,337,611
May 8, 2024162.10163.65160.65162.30162.30740,927
May 7, 2024163.55168.85161.15161.95161.952,477,043
May 6, 2024166.45167.45162.30162.85162.85707,627
May 3, 2024166.00167.75163.60165.55165.55647,989
May 2, 2024166.50168.30164.60165.15165.152,518,276
Apr 30, 2024167.50168.40166.00166.35166.351,642,341
Apr 29, 2024169.90169.90165.75166.60166.601,685,651
Apr 26, 2024170.25170.70167.75168.65168.652,435,039
Apr 25, 2024166.55169.20165.45169.00169.001,903,654
Apr 24, 2024168.40168.80166.00166.55166.551,466,311
Apr 23, 2024163.95166.75163.45166.50166.503,180,201
Apr 22, 2024162.35163.60159.80163.00163.002,253,086
Apr 19, 2024162.00162.90159.00161.05161.051,271,482
Apr 18, 2024160.30164.75160.30162.05162.051,888,991
Apr 16, 2024156.00161.40155.65159.50159.501,818,118
Apr 15, 2024160.00160.90156.40158.00158.002,240,199
Apr 12, 2024165.00168.00163.40164.05164.053,404,005
Apr 10, 2024166.40167.45161.40165.85165.855,305,139
Apr 9, 2024160.20167.90158.75164.85164.857,337,195
Apr 8, 2024157.90159.70155.50159.15159.152,839,527
Apr 5, 2024155.00157.65154.55156.50156.501,434,136
Apr 4, 2024155.10155.85153.35155.10155.101,468,497
Apr 3, 2024155.85155.85152.80154.15154.153,671,291
Apr 2, 2024155.15157.30154.25155.90155.904,264,437
Apr 1, 2024151.00155.90151.00155.30155.30923,902
Mar 28, 2024153.00154.60147.15150.45150.451,341,863
Mar 27, 2024155.45156.70151.00151.75151.752,184,051
Mar 26, 2024155.20156.00153.15155.05155.051,365,824
Mar 22, 2024156.10157.40154.60155.20155.201,242,134
Mar 21, 2024159.90159.90155.20156.10156.101,468,914
Mar 20, 2024158.00160.40154.10156.95156.952,886,643
Mar 19, 2024158.15158.20153.30156.60156.602,508,736
Mar 18, 2024154.15158.40152.75157.05157.053,465,313
Mar 15, 2024150.00154.85149.10154.10154.102,431,549
Mar 14, 2024147.65152.90144.65151.15151.152,944,321
Mar 13, 2024151.40152.25142.25147.85147.857,209,190
Mar 12, 2024154.00154.35150.10150.85150.852,308,485
Mar 11, 2024155.80155.95152.70153.95153.951,880,411
Mar 7, 2024154.00157.35153.70155.75155.754,107,940
Mar 6, 2024154.80155.25152.25153.45153.452,665,317
Mar 5, 2024152.60155.50152.50154.60154.602,909,412
Mar 4, 2024158.65158.65151.80152.60152.603,831,064
Mar 1, 2024155.80156.00153.80154.40154.402,561,687
Feb 29, 2024153.95154.95150.90153.60153.602,922,792
Feb 28, 2024157.30159.25153.25154.35154.353,398,707
Feb 27, 2024161.85161.85152.70157.30157.3016,167,611
Feb 26, 2024163.70163.70159.55162.30162.302,887,215
Feb 23, 2024165.00165.20159.10160.95160.955,344,243
Feb 22, 2024171.65171.65162.50164.85164.855,081,188
Feb 21, 2024171.10175.00165.50167.05167.0511,594,032
Feb 20, 2024166.50166.50162.55165.75165.754,306,340
Feb 19, 2024160.70166.25159.65165.20165.206,749,622
Feb 16, 2024152.75162.70152.00158.75158.7511,288,044
Feb 15, 2024155.45155.50150.05150.40150.401,941,264
Feb 14, 2024150.80154.95148.55154.00154.001,490,663
Feb 13, 2024151.95152.45147.20151.00151.001,558,604
Feb 12, 2024156.50156.50149.85151.85151.851,849,565
Feb 9, 2024153.00155.60148.15154.25154.253,836,808
Feb 8, 2024156.05157.45152.25152.85152.853,839,455
Feb 7, 2024160.00160.00153.75154.80154.805,124,903
Feb 6, 2024163.45163.85155.80158.05158.055,077,362
Feb 5, 2024171.45171.45161.50162.25162.254,756,026

Related Tickers

SAPPHIRE.NS Sapphire Foods India Limited
325.00
+2.93%
 
WESTLIFE.NS Westlife Foodworld Limited
830.45
+6.51%
 
RBA.NS Restaurant Brands Asia Limited
78.19
+4.91%
 
JUBLFOOD.NS Jubilant FoodWorks Limited
759.75
+2.70%
 
BARBEQUE.NS Barbeque-Nation Hospitality Limited
319.95
-1.37%
 
SPECIALITY.BO Speciality Restaurants Limited
155.80
+0.84%
 
SAPPHIRE.BO Sapphire Foods India Limited
325.60
+3.20%
 
WESTLIFE.BO Westlife Foodworld Limited
837.80
+7.51%
 
RBA.BO Restaurant Brands Asia Limited
78.30
+5.14%
 
SBUX.VI Starbucks Corporation
104.62
-0.63%