Price Data Selection & Download
Devyani International Share Price All Time Records & Statistics (Aug 2021 - May 2026)
1170 daily OHLCV records on NSE from Aug. 2021 to May 2026. Explore DEVYANI fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹227.50
September 11, 2023
NSE Exchange
Share Price All Time Low
₹91.55
April 02, 2026
NSE Exchange
Highest Volume Trading Day
152,435,148
August 16, 2021 • ₹123.50
NSE Exchange
Share Price History Data (Aug 2021 - May 2026)
DEVYANI daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹114.64 | ₹115.98 | ₹113.15 | ₹114.40 | 562,427 |
| 2026-05-21 | ₹117.00 | ₹117.49 | ₹114.02 | ₹114.64 | 1,261,959 |
| 2026-05-20 | ₹116.80 | ₹117.33 | ₹115.11 | ₹116.22 | 1,011,085 |
| 2026-05-19 | ₹116.04 | ₹120.33 | ₹115.50 | ₹118.68 | 2,928,984 |
| 2026-05-18 | ₹118.00 | ₹118.00 | ₹112.25 | ₹116.02 | 1,940,050 |
| 2026-05-15 | ₹119.52 | ₹119.52 | ₹115.13 | ₹118.08 | 5,106,954 |
| 2026-05-14 | ₹120.00 | ₹121.00 | ₹116.34 | ₹118.03 | 1,156,342 |
| 2026-05-13 | ₹114.05 | ₹119.40 | ₹113.11 | ₹118.46 | 3,156,181 |
| 2026-05-12 | ₹115.45 | ₹116.34 | ₹112.63 | ₹114.08 | 1,942,929 |
| 2026-05-11 | ₹118.47 | ₹118.47 | ₹113.89 | ₹116.04 | 3,327,198 |
| 2026-05-08 | ₹119.11 | ₹119.70 | ₹116.55 | ₹118.47 | 1,832,842 |
| 2026-05-07 | ₹121.15 | ₹122.23 | ₹117.97 | ₹118.89 | 2,064,041 |
| 2026-05-06 | ₹118.81 | ₹121.54 | ₹116.48 | ₹121.00 | 2,729,875 |
| 2026-05-05 | ₹121.40 | ₹122.91 | ₹117.80 | ₹118.27 | 2,073,790 |
| 2026-05-04 | ₹123.44 | ₹124.73 | ₹121.02 | ₹121.77 | 2,135,286 |
| 2026-04-30 | ₹126.40 | ₹126.40 | ₹121.11 | ₹124.73 | 9,064,306 |
| 2026-04-29 | ₹112.85 | ₹129.97 | ₹111.19 | ₹127.59 | 57,442,662 |
| 2026-04-28 | ₹112.00 | ₹112.92 | ₹110.42 | ₹112.17 | 1,855,302 |
| 2026-04-27 | ₹107.60 | ₹114.73 | ₹107.60 | ₹111.72 | 6,624,960 |
| 2026-04-24 | ₹110.30 | ₹111.37 | ₹106.11 | ₹106.98 | 1,955,433 |
| 2026-04-23 | ₹113.00 | ₹113.05 | ₹109.42 | ₹110.16 | 1,417,762 |
| 2026-04-22 | ₹112.00 | ₹115.64 | ₹111.50 | ₹113.20 | 4,757,430 |
| 2026-04-21 | ₹107.28 | ₹112.00 | ₹106.57 | ₹111.15 | 6,851,687 |
| 2026-04-20 | ₹108.50 | ₹109.50 | ₹106.30 | ₹106.70 | 2,619,491 |
| 2026-04-17 | ₹108.60 | ₹111.19 | ₹107.50 | ₹107.70 | 2,664,306 |
| 2026-04-16 | ₹108.43 | ₹109.50 | ₹106.64 | ₹108.68 | 2,772,698 |
| 2026-04-15 | ₹108.19 | ₹109.60 | ₹106.80 | ₹107.43 | 2,171,972 |
| 2026-04-13 | ₹105.05 | ₹108.58 | ₹104.16 | ₹106.45 | 2,779,340 |
| 2026-04-10 | ₹104.63 | ₹112.46 | ₹104.06 | ₹108.55 | 10,736,463 |
| 2026-04-09 | ₹106.49 | ₹106.49 | ₹103.50 | ₹104.63 | 3,371,788 |
| 2026-04-08 | ₹104.49 | ₹108.00 | ₹102.16 | ₹106.00 | 4,016,898 |
| 2026-04-07 | ₹99.00 | ₹100.00 | ₹97.30 | ₹99.42 | 2,627,904 |
| 2026-04-06 | ₹97.08 | ₹100.40 | ₹94.45 | ₹99.98 | 5,747,268 |
| 2026-04-02 | ₹93.00 | ₹97.25 | ₹91.55 | ₹96.43 | 4,480,750 |
| 2026-04-01 | ₹96.59 | ₹97.95 | ₹95.55 | ₹96.76 | 3,500,737 |
| 2026-03-30 | ₹98.15 | ₹98.72 | ₹94.31 | ₹94.59 | 6,373,860 |
| 2026-03-27 | ₹101.40 | ₹102.07 | ₹98.17 | ₹99.56 | 10,138,995 |
| 2026-03-25 | ₹104.90 | ₹106.75 | ₹101.02 | ₹102.00 | 4,224,586 |
| 2026-03-24 | ₹103.18 | ₹104.98 | ₹100.00 | ₹102.18 | 2,799,141 |
| 2026-03-23 | ₹103.00 | ₹103.98 | ₹98.31 | ₹101.16 | 2,919,189 |
| 2026-03-20 | ₹106.00 | ₹107.00 | ₹103.32 | ₹104.17 | 2,996,565 |
| 2026-03-19 | ₹106.95 | ₹107.84 | ₹103.64 | ₹105.57 | 2,588,719 |
| 2026-03-18 | ₹108.38 | ₹111.15 | ₹107.80 | ₹109.09 | 2,478,673 |
| 2026-03-17 | ₹107.42 | ₹111.30 | ₹105.25 | ₹107.85 | 4,113,757 |
| 2026-03-16 | ₹111.00 | ₹111.06 | ₹102.60 | ₹107.66 | 6,134,894 |
| 2026-03-13 | ₹116.93 | ₹116.93 | ₹108.72 | ₹111.94 | 3,274,966 |
| 2026-03-12 | ₹111.78 | ₹120.28 | ₹109.13 | ₹116.96 | 9,687,233 |
| 2026-03-11 | ₹112.00 | ₹113.32 | ₹110.22 | ₹111.98 | 2,643,496 |
| 2026-03-10 | ₹112.00 | ₹113.43 | ₹108.80 | ₹110.59 | 1,961,698 |
| 2026-03-09 | ₹114.60 | ₹114.90 | ₹109.00 | ₹109.98 | 2,576,417 |
| 2026-03-06 | ₹117.63 | ₹119.94 | ₹115.90 | ₹116.83 | 1,785,799 |
| 2026-03-05 | ₹119.47 | ₹121.50 | ₹114.76 | ₹117.63 | 937,997 |
| 2026-03-04 | ₹120.00 | ₹120.60 | ₹118.20 | ₹118.68 | 763,151 |
| 2026-03-02 | ₹121.00 | ₹124.51 | ₹121.00 | ₹122.55 | 979,408 |
| 2026-02-27 | ₹129.29 | ₹129.29 | ₹125.71 | ₹127.44 | 1,036,880 |
| 2026-02-26 | ₹131.56 | ₹131.97 | ₹128.65 | ₹128.89 | 510,547 |
| 2026-02-25 | ₹129.70 | ₹132.09 | ₹128.71 | ₹131.56 | 1,066,689 |
| 2026-02-24 | ₹133.00 | ₹133.00 | ₹128.70 | ₹129.48 | 1,195,634 |
| 2026-02-23 | ₹133.45 | ₹134.23 | ₹131.99 | ₹133.13 | 678,035 |
| 2026-02-20 | ₹133.07 | ₹133.60 | ₹131.80 | ₹133.00 | 767,823 |
| 2026-02-19 | ₹132.70 | ₹133.48 | ₹130.61 | ₹133.07 | 1,128,347 |
| 2026-02-18 | ₹131.59 | ₹133.89 | ₹130.63 | ₹132.98 | 3,373,740 |
| 2026-02-17 | ₹129.10 | ₹132.90 | ₹128.65 | ₹131.59 | 1,685,556 |
| 2026-02-16 | ₹131.50 | ₹131.50 | ₹128.29 | ₹129.02 | 1,534,126 |
| 2026-02-13 | ₹133.23 | ₹133.42 | ₹130.30 | ₹132.02 | 1,173,135 |
| 2026-02-12 | ₹135.71 | ₹135.72 | ₹132.22 | ₹133.89 | 1,559,705 |
| 2026-02-11 | ₹136.75 | ₹137.42 | ₹134.30 | ₹135.52 | 2,109,266 |
| 2026-02-10 | ₹132.05 | ₹137.00 | ₹130.65 | ₹136.75 | 5,245,369 |
| 2026-02-09 | ₹130.84 | ₹133.35 | ₹129.22 | ₹131.96 | 3,355,870 |
| 2026-02-06 | ₹132.19 | ₹132.70 | ₹126.23 | ₹130.19 | 10,486,772 |
| 2026-02-05 | ₹126.62 | ₹135.25 | ₹126.34 | ₹132.19 | 76,225,450 |
| 2026-02-04 | ₹116.60 | ₹128.65 | ₹116.00 | ₹123.26 | 27,045,788 |
| 2026-02-03 | ₹120.00 | ₹120.01 | ₹115.50 | ₹116.04 | 1,479,572 |
| 2026-02-02 | ₹116.64 | ₹116.97 | ₹113.50 | ₹116.05 | 867,588 |
| 2026-02-01 | ₹116.66 | ₹118.24 | ₹115.00 | ₹117.09 | 883,772 |
| 2026-01-30 | ₹112.00 | ₹116.90 | ₹111.00 | ₹116.18 | 3,611,162 |
| 2026-01-29 | ₹114.98 | ₹117.40 | ₹110.65 | ₹112.98 | 1,406,864 |
| 2026-01-28 | ₹111.72 | ₹114.90 | ₹111.11 | ₹114.42 | 4,779,246 |
| 2026-01-27 | ₹115.10 | ₹115.16 | ₹109.62 | ₹111.71 | 4,343,553 |
| 2026-01-23 | ₹121.17 | ₹121.45 | ₹114.00 | ₹114.59 | 2,582,161 |
| 2026-01-22 | ₹126.50 | ₹127.48 | ₹118.51 | ₹120.35 | 3,937,780 |
| 2026-01-21 | ₹124.81 | ₹127.20 | ₹123.30 | ₹125.14 | 1,758,447 |
| 2026-01-20 | ₹129.66 | ₹130.15 | ₹124.40 | ₹124.81 | 2,178,390 |
| 2026-01-19 | ₹131.90 | ₹132.53 | ₹129.00 | ₹129.64 | 1,366,537 |
| 2026-01-16 | ₹135.00 | ₹135.50 | ₹131.49 | ₹132.13 | 2,704,033 |
| 2026-01-14 | ₹134.90 | ₹136.00 | ₹133.81 | ₹134.79 | 651,771 |
| 2026-01-13 | ₹135.74 | ₹135.74 | ₹133.06 | ₹134.92 | 1,016,959 |
| 2026-01-12 | ₹133.13 | ₹136.79 | ₹129.30 | ₹135.74 | 3,752,509 |
| 2026-01-09 | ₹136.30 | ₹138.74 | ₹132.20 | ₹133.13 | 2,660,806 |
| 2026-01-08 | ₹139.80 | ₹140.30 | ₹135.56 | ₹136.62 | 1,796,720 |
| 2026-01-07 | ₹138.80 | ₹140.49 | ₹137.77 | ₹139.15 | 2,974,845 |
| 2026-01-06 | ₹141.00 | ₹141.00 | ₹136.33 | ₹138.72 | 6,378,740 |
| 2026-01-05 | ₹148.10 | ₹149.40 | ₹138.70 | ₹140.04 | 7,017,099 |
| 2026-01-02 | ₹155.00 | ₹159.66 | ₹146.11 | ₹148.07 | 44,963,986 |
| 2026-01-01 | ₹148.00 | ₹149.79 | ₹144.35 | ₹147.43 | 1,528,295 |
Devyani International Share Price Performance Analysis (Aug 2021 - May 2026)
DEVYANI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-22.40%
₹147.43 → ₹114.40
Year to Date
Price Volatility
10.23%
Low Volatility
Year to Date
Average Daily Volume
5,104,076
Year to Date Average
NSE Exchange
Devyani International Share Price History – Frequently Asked Questions
Common questions about DEVYANI historical data and records. For live price, key ratios and fundamentals, see DEVYANI share price.
What is the all-time high share price of Devyani International (DEVYANI)?
The all-time high share price of Devyani International was ₹227.5 recorded on September 11, 2023 on the NSE exchange.
What is the all-time low share price of Devyani International (DEVYANI)?
The all-time low share price of Devyani International was ₹91.55 recorded on April 02, 2026 on the NSE exchange.
How can I download DEVYANI historical share price data?
You can download Devyani International historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DEVYANI shares?
The highest trading volume day for Devyani International was 152,435,148 shares traded on August 16, 2021 on the NSE exchange, with share price at ₹123.5.