NSE: DEVYANI | Series: EQ
-
LTP
172.79
1.90 (1.11 %) -
Open
171.83
167.50 -
High
174.99
172.00 -
Low
170.81
166.07 -
Close
172.37
170.89 -
52W High
215.80
25 Sep, 2024 -
52W Low
158.50
21 Nov, 2024
Upper Circuit: 205.07
Lower Circuit: 136.71
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 171.83 | 174.99 | 170.81 | 172.79 | 172.37 | 1.48 | 0.87 | 215.80 | 158.50 | 2,433,719 | 42.08 Crore | 50,675 |
| 19 Dec, 2024 | 167.50 | 172.00 | 166.07 | 171.30 | 170.89 | 0.63 | 0.37 | 215.80 | 158.50 | 1,582,746 | 26.94 Crore | 28,122 |
| 18 Dec, 2024 | 171.05 | 172.04 | 168.65 | 170.51 | 170.26 | -0.75 | -0.44 | 215.80 | 158.50 | 1,055,345 | 18.00 Crore | 22,497 |
| 17 Dec, 2024 | 165.98 | 173.10 | 165.65 | 171.44 | 171.01 | 5.68 | 3.44 | 215.80 | 158.50 | 2,747,577 | 46.69 Crore | 44,643 |
| 16 Dec, 2024 | 168.21 | 168.67 | 165.00 | 165.40 | 165.33 | -3.14 | -1.86 | 215.80 | 158.50 | 731,391 | 12.15 Crore | 20,638 |
| 13 Dec, 2024 | 169.00 | 170.84 | 166.78 | 167.50 | 168.47 | -1.13 | -0.67 | 215.80 | 158.50 | 992,107 | 16.67 Crore | 23,591 |
| 12 Dec, 2024 | 172.29 | 174.81 | 169.05 | 169.80 | 169.60 | -2.65 | -1.54 | 215.80 | 158.50 | 1,066,048 | 18.27 Crore | 18,544 |
| 11 Dec, 2024 | 169.78 | 173.20 | 169.50 | 172.43 | 172.25 | 2.22 | 1.31 | 215.80 | 158.50 | 981,461 | 16.81 Crore | 20,741 |
| 10 Dec, 2024 | 173.99 | 174.09 | 169.10 | 169.94 | 170.03 | -3.38 | -1.95 | 215.80 | 158.50 | 1,130,598 | 19.26 Crore | 18,240 |
| 09 Dec, 2024 | 168.96 | 175.85 | 166.90 | 173.40 | 173.41 | 4.45 | 2.63 | 215.80 | 158.50 | 3,771,388 | 65.11 Crore | 47,259 |
| 06 Dec, 2024 | 162.65 | 169.90 | 161.30 | 168.70 | 168.96 | 6.65 | 4.1 | 215.80 | 158.50 | 10,025,515 | 166.44 Crore | 99,250 |
| 05 Dec, 2024 | 165.10 | 165.39 | 162.00 | 162.20 | 162.31 | -2.19 | -1.33 | 215.80 | 158.50 | 1,267,458 | 20.64 Crore | 32,919 |
| 04 Dec, 2024 | 166.40 | 167.04 | 164.10 | 164.70 | 164.50 | -0.53 | -0.32 | 215.80 | 158.50 | 1,391,152 | 22.97 Crore | 38,291 |
| 03 Dec, 2024 | 166.95 | 168.05 | 164.80 | 165.15 | 165.03 | -1.75 | -1.05 | 215.80 | 158.50 | 4,014,779 | 66.48 Crore | 31,453 |
| 02 Dec, 2024 | 165.49 | 167.75 | 164.70 | 166.00 | 166.78 | 1.55 | 0.94 | 215.80 | 158.50 | 906,803 | 15.07 Crore | 17,041 |
| 29 Nov, 2024 | 166.90 | 166.90 | 164.75 | 165.07 | 165.23 | -0.41 | -0.25 | 215.80 | 158.50 | 510,873 | 8.45 Crore | 17,706 |
| 28 Nov, 2024 | 166.65 | 167.38 | 165.10 | 166.00 | 165.64 | -0.36 | -0.22 | 215.80 | 158.50 | 1,338,679 | 22.22 Crore | 31,344 |
| 27 Nov, 2024 | 166.45 | 166.69 | 164.71 | 166.36 | 166.00 | 0.00 | 0 | 215.80 | 158.50 | 1,143,801 | 18.96 Crore | 27,520 |
| 26 Nov, 2024 | 168.00 | 168.29 | 165.03 | 165.70 | 166.00 | -2.52 | -1.5 | 215.80 | 158.50 | 1,062,357 | 17.69 Crore | 25,511 |
| 25 Nov, 2024 | 171.49 | 171.49 | 165.14 | 167.66 | 168.52 | 0.69 | 0.41 | 215.80 | 158.50 | 1,644,583 | 27.63 Crore | 41,798 |