NSE: DEVYANI | Series: EQ
-
LTP
152.35
0.18 (0.12 %) -
Open
151.00
149.99 -
High
152.55
153.11 -
Low
149.51
148.44 -
Close
151.88
152.17 -
52W High
215.80
25 Sep, 2024 -
52W Low
146.71
27 Mar, 2025
Upper Circuit: 182.60
Lower Circuit: 121.74
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 151.00 | 152.55 | 149.51 | 152.35 | 151.88 | -0.29 | -0.19 | 215.80 | 146.71 | 1,484,736 | 22.49 Crore | 21,873 |
| 02 Apr, 2025 | 149.99 | 153.11 | 148.44 | 152.17 | 152.17 | 2.36 | 1.58 | 215.80 | 146.71 | 3,685,768 | 55.53 Crore | 30,558 |
| 01 Apr, 2025 | 148.06 | 150.70 | 148.06 | 149.03 | 149.81 | 0.67 | 0.45 | 215.80 | 146.71 | 816,153 | 12.22 Crore | 20,089 |
| 28 Mar, 2025 | 150.99 | 151.00 | 147.95 | 148.50 | 149.14 | -0.71 | -0.47 | 215.80 | 146.71 | 1,346,577 | 20.12 Crore | 25,568 |
| 27 Mar, 2025 | 148.50 | 150.61 | 146.71 | 149.59 | 149.85 | 1.16 | 0.78 | 215.80 | 146.71 | 2,653,403 | 39.60 Crore | 29,035 |
| 26 Mar, 2025 | 148.50 | 150.20 | 147.71 | 148.79 | 148.69 | 0.37 | 0.25 | 215.80 | 146.72 | 1,787,109 | 26.61 Crore | 41,757 |
| 25 Mar, 2025 | 150.00 | 150.50 | 147.35 | 148.32 | 148.32 | -0.20 | -0.13 | 215.80 | 146.72 | 5,549,983 | 82.42 Crore | 39,274 |
| 24 Mar, 2025 | 152.24 | 153.01 | 147.95 | 149.50 | 148.52 | -1.59 | -1.06 | 215.80 | 146.72 | 8,634,333 | 129.20 Crore | 45,174 |
| 21 Mar, 2025 | 151.00 | 152.60 | 148.12 | 150.56 | 150.11 | -0.88 | -0.58 | 215.80 | 146.72 | 7,712,607 | 116.02 Crore | 56,964 |
| 20 Mar, 2025 | 154.30 | 155.44 | 150.71 | 151.19 | 150.99 | -2.45 | -1.6 | 215.80 | 146.72 | 1,963,092 | 30.00 Crore | 35,335 |
| 19 Mar, 2025 | 155.00 | 155.01 | 152.75 | 153.55 | 153.44 | 0.26 | 0.17 | 215.80 | 146.72 | 2,028,702 | 31.15 Crore | 47,650 |
| 18 Mar, 2025 | 151.05 | 153.70 | 149.15 | 153.40 | 153.18 | 3.97 | 2.66 | 215.80 | 146.72 | 1,500,526 | 22.70 Crore | 32,217 |
| 17 Mar, 2025 | 153.90 | 153.90 | 146.72 | 149.40 | 149.21 | -3.18 | -2.09 | 215.80 | 146.72 | 3,450,490 | 51.69 Crore | 51,899 |
| 13 Mar, 2025 | 157.53 | 157.53 | 150.70 | 151.60 | 152.39 | -3.28 | -2.11 | 215.80 | 150.70 | 2,785,852 | 42.49 Crore | 47,473 |
| 12 Mar, 2025 | 160.85 | 161.70 | 153.71 | 155.17 | 155.67 | -3.53 | -2.22 | 215.80 | 153.61 | 1,450,557 | 22.63 Crore | 42,391 |
| 11 Mar, 2025 | 160.00 | 160.37 | 153.61 | 159.39 | 159.20 | -2.56 | -1.58 | 215.80 | 153.61 | 2,947,824 | 46.57 Crore | 74,791 |
| 10 Mar, 2025 | 169.01 | 174.89 | 160.09 | 160.97 | 161.76 | -7.12 | -4.22 | 215.80 | 153.80 | 2,226,140 | 36.66 Crore | 61,772 |
| 07 Mar, 2025 | 172.20 | 172.90 | 168.10 | 168.99 | 168.88 | -2.47 | -1.44 | 215.80 | 153.80 | 831,301 | 14.13 Crore | 22,977 |
| 06 Mar, 2025 | 171.90 | 176.42 | 170.26 | 171.00 | 171.35 | 0.48 | 0.28 | 215.80 | 153.80 | 1,013,986 | 17.63 Crore | 24,339 |
| 05 Mar, 2025 | 166.30 | 171.90 | 165.15 | 170.20 | 170.87 | 4.40 | 2.64 | 215.80 | 153.80 | 997,255 | 16.85 Crore | 18,911 |
| 04 Mar, 2025 | 165.31 | 168.30 | 162.79 | 165.00 | 166.47 | -0.57 | -0.34 | 215.80 | 153.80 | 731,357 | 12.16 Crore | 17,727 |