Devyani International

DEVY
🏛️ india →
164.97
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 170.55 170.55 170.55 170.55 3.3K
09:15 170.93 171.33 170.54 171.33 20.7K
09:16 171.58 171.58 170.68 170.74 9.9K
09:17 170.78 170.78 170.26 170.26 3.3K
09:18 170.32 170.32 170.10 170.10 2.7K
09:19 170.11 170.50 170.00 170.50 9.6K
09:20 170.46 170.46 170.00 170.14 7.2K
09:21 170.25 171.03 170.16 171.03 20.8K
09:22 171.04 171.30 171.03 171.17 7.0K
09:23 170.88 170.88 170.68 170.68 4.1K
09:24 170.65 170.72 170.52 170.61 0.8K
09:25 170.50 170.56 170.50 170.50 1.6K
09:26 170.30 170.38 170.19 170.19 1.0K
09:27 170.10 170.42 170.10 170.33 1.1K
09:28 170.40 170.56 170.40 170.56 0.8K
09:29 170.72 170.72 170.60 170.61 1.5K
09:30 170.54 170.72 170.54 170.72 1.2K
09:31 170.55 170.69 170.55 170.60 0.3K
09:32 170.61 170.61 170.36 170.36 0.9K
09:33 170.40 170.41 170.30 170.34 0.5K
09:34 170.37 170.37 170.37 170.37 0.1K
09:35 170.35 170.35 170.13 170.28 0.4K
09:36 170.10 170.15 170.05 170.05 0.5K
09:37 170.05 170.20 169.93 169.98 2.4K
09:38 170.00 170.03 169.75 169.78 1.9K
09:39 169.80 169.82 169.77 169.82 0.2K
09:40 169.86 170.15 169.86 170.15 1.9K
09:41 170.06 170.35 170.06 170.35 3.5K
09:42 170.40 170.50 170.40 170.50 0.2K
09:43 170.59 171.08 170.51 170.98 33.2K
09:44 170.95 170.95 170.51 170.51 1.0K
09:45 170.50 170.70 170.50 170.70 1.0K
09:46 170.74 170.87 170.74 170.87 0.1K
09:47 170.74 170.87 170.74 170.87 0.1K
09:48 170.78 170.78 170.78 170.78 5.4K
09:49 170.71 170.97 170.71 170.97 3.9K
09:50 170.88 170.88 170.87 170.87 2.1K
09:51 170.98 170.98 170.87 170.98 0.0K
09:52 170.98 171.00 170.98 171.00 0.2K
09:53 170.93 170.93 170.93 170.93 1.2K
09:54 170.87 170.93 170.87 170.93 0.1K
09:55 170.87 170.87 170.86 170.86 0.2K
09:56 171.00 171.00 171.00 171.00 0.9K
09:57 171.03 171.23 171.02 171.23 1.8K
09:58 171.23 171.25 171.06 171.08 1.1K
09:59 171.08 171.08 170.81 170.81 6.0K
10:00 170.81 170.86 170.70 170.79 1.3K
10:01 170.79 170.83 170.79 170.83 0.1K
10:02 170.70 170.80 170.70 170.80 0.3K
10:03 170.80 170.85 170.80 170.85 0.6K
10:04 170.95 170.98 170.89 170.89 0.1K
10:05 170.89 170.98 170.88 170.98 0.2K
10:06 170.98 170.98 170.96 170.96 0.6K
10:07 170.77 170.89 170.75 170.75 2.2K
10:08 170.80 170.87 170.77 170.77 0.2K
10:09 170.77 170.77 170.63 170.64 1.2K
10:10 170.63 170.79 170.63 170.66 2.0K
10:11 170.80 170.80 170.80 170.80 0.0K
10:12 170.64 170.64 170.50 170.50 5.8K
10:14 170.48 170.48 170.00 170.00 27.1K
10:15 170.20 170.25 170.01 170.01 12.5K
10:16 170.04 170.04 169.91 169.91 11.4K
10:17 169.85 169.91 169.71 169.91 5.4K
10:18 169.93 169.93 169.79 169.89 0.5K
10:19 169.70 169.88 169.70 169.88 1.1K
10:20 169.92 170.00 169.89 169.89 2.1K
10:21 169.88 170.00 169.80 169.80 9.2K
10:22 169.87 169.99 169.84 169.90 1.0K
10:23 169.90 170.04 169.90 170.04 1.6K
10:25 170.00 170.00 169.90 169.98 0.5K
10:26 169.86 169.97 169.86 169.97 0.2K
10:27 169.87 169.97 169.87 169.87 0.0K
10:28 169.88 170.00 169.88 170.00 0.8K
10:29 170.00 170.00 169.73 169.73 4.4K
10:30 169.99 169.99 169.99 169.99 0.4K
10:31 169.99 169.99 169.86 169.87 0.0K
10:32 169.87 169.98 169.87 169.87 1.2K
10:33 169.98 170.00 169.87 169.90 0.9K
10:34 170.00 170.00 169.87 169.87 0.1K
10:35 169.98 170.00 169.88 169.94 6.9K
10:36 169.94 170.18 169.94 170.18 6.3K
10:37 170.00 171.10 170.00 171.09 63.9K
10:38 171.13 171.27 171.00 171.27 7.5K
10:39 171.26 171.28 170.72 170.80 16.6K
10:40 170.79 170.88 170.79 170.88 0.6K
10:41 170.88 171.05 170.88 171.02 2.6K
10:42 171.04 171.04 170.92 170.92 0.2K
10:43 170.92 171.19 170.92 171.00 4.3K
10:44 171.04 171.04 171.04 171.04 0.2K
10:45 171.03 171.03 171.03 171.03 0.7K
10:46 171.04 171.06 171.04 171.06 1.1K
10:47 171.12 171.12 171.03 171.03 1.2K
10:48 171.03 171.03 171.03 171.03 0.0K
10:49 170.88 171.03 170.86 170.91 4.1K
10:50 170.88 170.90 170.88 170.88 0.5K
10:51 171.00 171.00 171.00 171.00 0.0K
10:52 170.86 170.99 170.86 170.99 0.2K
10:53 171.00 171.00 170.85 170.85 0.4K
10:54 170.84 170.84 170.84 170.84 0.0K
10:55 170.84 170.84 170.84 170.84 0.0K
10:57 170.85 170.85 170.85 170.85 0.2K
10:58 170.85 171.00 170.85 171.00 6.8K
10:59 171.02 171.41 171.02 171.27 10.2K
11:00 171.28 171.38 171.02 171.02 2.7K
11:01 171.03 171.80 171.03 171.80 7.7K
11:02 171.70 171.70 171.09 171.18 9.9K
11:03 171.20 171.20 171.19 171.20 1.7K
11:04 171.16 171.16 171.16 171.16 0.4K
11:05 171.11 171.12 171.11 171.12 0.1K
11:07 171.13 171.13 171.13 171.13 0.0K
11:08 171.14 171.14 171.03 171.03 0.3K
11:09 170.95 171.00 170.95 170.99 1.3K
11:10 171.02 171.02 170.97 170.97 3.9K
11:11 171.00 171.00 171.00 171.00 0.2K
11:12 171.00 171.00 171.00 171.00 1.2K
11:13 171.00 171.00 170.99 170.99 0.2K
11:14 170.96 170.96 170.81 170.81 0.9K
11:15 170.70 170.87 170.70 170.87 1.4K
11:16 170.87 170.90 170.87 170.90 0.6K
11:17 170.89 171.05 170.89 171.05 0.1K
11:18 171.03 171.03 171.00 171.00 0.1K
11:19 171.01 171.12 171.01 171.12 0.1K
11:20 171.01 171.01 171.01 171.01 0.1K
11:21 171.03 171.04 171.03 171.04 0.2K
11:22 171.05 171.05 171.05 171.05 0.0K
11:23 171.11 171.11 171.04 171.04 1.2K
11:24 171.04 171.04 171.01 171.04 0.2K
11:25 171.00 171.00 170.98 171.00 1.3K
11:26 171.00 171.00 170.88 170.88 2.2K
11:27 171.00 171.00 171.00 171.00 0.1K
11:28 170.88 170.88 170.77 170.77 0.9K
11:29 170.76 171.02 170.75 171.00 5.6K
11:30 170.93 171.00 170.93 171.00 0.1K
11:31 170.93 170.93 170.93 170.93 0.6K
11:32 170.94 170.94 170.94 170.94 0.0K
11:33 171.00 171.00 171.00 171.00 0.0K
11:34 171.00 171.00 170.87 170.99 1.1K
11:35 171.00 171.00 171.00 171.00 0.0K
11:36 170.91 170.91 170.91 170.91 0.2K
11:37 170.91 170.91 170.91 170.91 0.0K
11:38 171.00 171.00 171.00 171.00 0.1K
11:39 170.92 171.04 170.92 171.00 0.7K
11:40 171.00 171.00 171.00 171.00 0.1K
11:41 171.00 171.00 171.00 171.00 0.1K
11:42 171.00 171.00 171.00 171.00 0.1K
11:43 171.00 171.00 171.00 171.00 0.1K
11:44 171.00 171.00 171.00 171.00 0.4K
11:45 170.96 171.00 170.96 171.00 0.1K
11:46 171.00 171.00 170.95 170.95 0.1K
11:47 171.00 171.00 170.90 170.90 0.6K
11:48 170.95 170.95 170.95 170.95 1.0K
11:50 170.90 170.99 170.90 170.99 0.3K
11:51 170.95 170.95 170.95 170.95 0.0K
11:52 171.00 171.00 171.00 171.00 1.1K
11:53 171.00 171.00 170.96 170.96 0.2K
11:54 170.96 170.96 170.95 170.95 0.1K
11:55 170.96 170.96 170.88 170.88 1.2K
11:56 170.88 170.96 170.88 170.96 0.4K
11:57 170.88 170.88 170.88 170.88 0.0K
11:58 170.88 170.88 170.88 170.88 0.0K
11:59 170.88 170.89 170.88 170.89 0.0K
12:00 170.98 170.98 170.86 170.86 0.4K
12:01 170.80 170.98 170.80 170.89 1.4K
12:02 170.97 171.00 170.89 171.00 2.1K
12:03 171.00 171.00 170.90 170.90 1.0K
12:04 170.90 170.90 170.90 170.90 0.0K
12:05 170.85 170.85 170.85 170.85 0.1K
12:07 170.97 170.97 170.85 170.85 0.2K
12:08 170.95 170.95 170.80 170.80 0.2K
12:09 170.77 170.91 170.77 170.91 0.3K
12:11 170.77 170.94 170.77 170.86 0.5K
12:12 170.86 170.86 170.75 170.75 0.9K
12:13 170.70 170.89 170.63 170.63 1.3K
12:14 170.63 170.63 170.51 170.58 0.8K
12:15 170.52 170.66 170.52 170.66 0.0K
12:16 170.66 170.69 170.66 170.69 0.0K
12:17 170.69 170.69 170.69 170.69 0.1K
12:18 170.69 170.70 170.68 170.70 0.7K
12:19 170.73 170.73 170.64 170.72 1.5K
12:20 170.72 170.86 170.70 170.70 2.6K
12:21 170.68 170.68 170.52 170.52 0.8K
12:22 170.51 170.69 170.51 170.63 0.2K
12:23 170.60 170.76 170.60 170.60 0.4K
12:24 170.60 170.64 170.60 170.60 0.0K
12:25 170.69 170.69 170.61 170.61 0.1K
12:26 170.55 170.55 170.42 170.42 10.5K
12:27 170.44 170.53 170.44 170.53 0.2K
12:28 170.49 170.50 170.45 170.45 0.2K
12:29 170.46 170.54 170.46 170.51 0.1K
12:30 170.51 170.54 170.45 170.49 3.2K
12:31 170.54 170.54 170.41 170.41 0.4K
12:32 170.45 170.45 170.45 170.45 0.0K
12:33 170.38 170.45 170.37 170.41 0.4K
12:34 170.41 170.45 170.41 170.43 0.2K
12:35 170.44 170.55 170.44 170.55 0.0K
12:36 170.59 170.61 170.43 170.43 0.2K
12:37 170.48 170.50 170.42 170.42 0.1K
12:38 170.43 170.43 170.43 170.43 0.0K
12:39 170.43 170.44 170.43 170.43 0.1K
12:40 170.49 170.49 170.34 170.34 0.3K
12:41 170.34 170.37 170.34 170.37 0.1K
12:42 170.37 170.50 170.37 170.50 0.1K
12:43 170.45 170.51 170.45 170.47 0.0K
12:44 170.47 170.54 170.47 170.48 0.2K
12:45 170.48 170.57 170.48 170.57 0.3K
12:46 170.64 170.65 170.49 170.49 0.9K
12:47 170.49 170.50 170.49 170.50 0.0K
12:48 170.50 170.51 170.50 170.51 0.0K
12:49 170.51 170.58 170.51 170.53 0.1K
12:50 170.45 170.46 170.41 170.46 0.2K
12:51 170.46 170.46 170.31 170.41 2.1K
12:52 170.41 170.45 170.41 170.45 0.4K
12:53 170.45 170.46 170.37 170.38 0.2K
12:54 170.38 170.41 170.38 170.41 0.0K
12:55 170.39 170.44 170.25 170.25 1.9K
12:56 170.37 170.89 170.37 170.64 21.7K
12:57 170.57 170.65 170.57 170.58 0.1K
12:58 170.62 170.65 170.61 170.61 0.1K
12:59 170.61 170.65 170.61 170.61 0.1K
13:00 170.72 170.72 170.61 170.61 0.4K
13:01 170.61 170.62 170.61 170.61 0.1K
13:02 170.61 170.61 170.61 170.61 0.1K
13:03 170.61 170.71 170.50 170.50 0.9K
13:04 170.50 170.50 170.50 170.50 0.0K
13:05 170.50 170.53 170.50 170.53 0.0K
13:06 170.53 170.56 170.52 170.54 0.1K
13:07 170.56 170.59 170.56 170.59 0.0K
13:08 170.61 170.61 170.61 170.61 0.0K
13:09 170.72 170.72 170.65 170.70 0.1K
13:10 170.74 170.90 170.74 170.81 0.1K
13:11 170.76 170.79 170.61 170.64 1.7K
13:12 170.77 170.77 170.51 170.51 0.4K
13:13 170.62 170.62 170.52 170.53 0.2K
13:14 170.53 170.60 170.53 170.53 0.3K
13:15 170.64 170.64 170.54 170.54 2.0K
13:16 170.54 170.55 170.54 170.55 0.0K
13:17 170.55 170.55 170.53 170.53 0.3K
13:18 170.53 170.53 170.50 170.51 0.2K
13:19 170.50 170.50 170.50 170.50 0.1K
13:20 170.44 170.46 170.41 170.46 0.4K
13:21 170.43 170.47 170.43 170.47 0.2K
13:22 170.49 170.59 170.49 170.56 0.1K
13:23 170.56 170.58 170.56 170.58 0.0K
13:24 170.58 170.66 170.58 170.63 0.1K
13:25 170.63 170.76 170.59 170.66 0.5K
13:26 170.74 170.74 170.64 170.68 0.1K
13:27 170.68 170.78 170.68 170.73 0.1K
13:28 170.73 170.73 170.73 170.73 0.0K
13:29 170.73 170.73 170.64 170.64 0.5K
13:30 170.64 170.64 170.60 170.64 0.0K
13:31 170.66 170.80 170.66 170.80 0.1K
13:32 170.80 170.85 170.72 170.72 0.1K
13:33 170.72 170.72 170.72 170.72 0.0K
13:34 170.72 170.72 170.72 170.72 0.0K
13:35 170.72 170.80 170.72 170.80 0.2K
13:36 170.73 170.99 170.73 170.89 5.0K
13:37 170.83 170.86 170.72 170.77 0.2K
13:38 170.73 170.77 170.73 170.77 0.1K
13:39 170.69 170.69 170.52 170.55 0.8K
13:40 170.58 170.59 170.58 170.59 0.0K
13:41 170.59 170.59 170.55 170.59 0.3K
13:42 170.59 170.77 170.59 170.77 1.7K
13:43 170.61 170.73 170.55 170.56 0.2K
13:44 170.55 170.60 170.55 170.60 0.0K
13:45 170.66 170.73 170.60 170.65 0.0K
13:46 170.74 170.74 170.57 170.63 0.0K
13:47 170.64 170.64 170.56 170.56 0.3K
13:48 170.70 170.70 170.64 170.64 0.0K
13:49 170.69 170.70 170.69 170.70 0.0K
13:50 170.70 170.80 170.70 170.70 0.1K
13:51 170.70 170.70 170.60 170.65 0.7K
13:52 170.65 170.67 170.65 170.67 0.4K
13:53 170.67 170.67 170.67 170.67 0.0K
13:54 170.68 170.68 170.24 170.24 2.6K
13:55 170.28 170.44 170.23 170.44 1.9K
13:56 170.32 170.36 170.26 170.31 0.9K
13:57 170.30 170.36 170.30 170.32 0.9K
13:58 170.32 170.35 170.30 170.35 0.9K
13:59 170.35 170.49 170.30 170.36 0.9K
14:00 170.36 170.45 170.30 170.34 1.0K
14:01 170.34 170.34 170.20 170.27 1.0K
14:02 170.27 170.27 170.20 170.24 1.0K
14:03 170.20 170.25 170.20 170.20 0.9K
14:04 170.25 170.25 170.20 170.23 1.2K
14:05 170.23 170.32 170.20 170.32 0.9K
14:06 170.27 170.29 170.20 170.29 6.0K
14:07 170.29 170.29 170.25 170.29 1.0K
14:08 170.29 170.29 170.27 170.27 0.8K
14:09 170.25 170.27 170.20 170.20 1.1K
14:10 170.20 170.23 170.20 170.23 1.1K
14:11 170.23 170.28 170.23 170.23 1.1K
14:12 170.23 170.23 170.20 170.22 0.9K
14:13 170.22 170.28 170.20 170.27 0.9K
14:14 170.27 170.27 170.21 170.21 0.9K
14:15 170.21 170.35 170.21 170.28 0.9K
14:16 170.28 170.38 170.22 170.38 1.3K
14:17 170.23 170.36 170.21 170.28 1.4K
14:18 170.28 170.28 170.21 170.21 0.9K
14:19 170.20 170.27 170.20 170.26 1.0K
14:20 170.26 170.26 170.20 170.23 1.1K
14:21 170.23 170.26 170.23 170.26 1.2K
14:22 170.26 170.26 170.20 170.20 0.9K
14:23 170.20 170.37 170.20 170.37 2.2K
14:24 170.27 170.50 170.22 170.28 6.5K
14:25 170.30 170.32 170.20 170.30 1.4K
14:26 170.30 170.30 170.21 170.27 0.9K
14:27 170.27 170.30 170.20 170.21 1.1K
14:28 170.21 170.36 170.21 170.21 1.0K
14:29 170.20 170.26 170.20 170.20 0.9K
14:30 170.31 170.31 170.21 170.22 1.2K
14:31 170.29 170.29 170.21 170.27 0.8K
14:32 170.21 170.26 170.20 170.20 1.4K
14:33 170.20 170.24 170.20 170.24 0.8K
14:34 170.20 170.24 170.20 170.20 1.1K
14:35 170.24 170.24 170.20 170.21 1.0K
14:36 170.23 170.23 170.20 170.20 1.1K
14:37 170.20 170.20 170.20 170.20 1.8K
14:38 170.20 170.20 170.17 170.19 1.0K
14:39 170.17 170.20 170.17 170.17 1.3K
14:40 170.20 170.21 170.17 170.17 0.9K
14:41 170.17 170.32 170.17 170.17 2.0K
14:42 170.14 170.14 170.10 170.10 1.6K
14:43 170.10 170.10 170.10 170.10 1.0K
14:44 170.26 170.26 170.10 170.10 1.5K
14:45 170.10 170.18 170.10 170.17 1.5K
14:46 170.13 170.23 170.05 170.05 2.4K
14:47 170.05 170.11 170.03 170.10 0.9K
14:48 170.04 170.10 170.04 170.04 1.1K
14:49 170.04 170.09 170.02 170.02 1.0K
14:50 170.02 170.16 170.02 170.02 1.3K
14:51 170.02 170.02 170.02 170.02 0.9K
14:52 170.02 170.17 170.00 170.00 1.3K
14:53 170.00 170.05 169.92 169.92 2.6K
14:54 170.00 170.00 169.92 170.00 2.4K
14:55 170.00 170.00 169.91 169.92 1.2K
14:56 169.93 170.04 169.93 170.04 1.1K
14:57 170.00 170.00 169.53 169.62 25.2K
14:58 169.59 169.68 169.50 169.50 9.5K
14:59 169.49 169.62 169.44 169.50 6.3K
15:00 169.50 169.50 169.24 169.24 4.1K
15:01 169.24 169.38 168.90 169.14 14.2K
15:02 169.23 169.23 169.10 169.21 3.6K
15:03 169.21 169.43 169.21 169.43 0.2K
15:04 169.44 169.44 169.00 169.00 0.7K
15:05 169.00 169.40 169.00 169.31 1.0K
15:06 169.21 169.39 169.21 169.30 0.7K
15:07 169.39 169.39 169.30 169.38 0.7K
15:08 169.39 169.39 169.28 169.38 0.1K
15:09 169.32 169.74 169.32 169.38 10.3K
15:10 169.45 169.60 169.44 169.44 2.8K
15:11 169.32 169.38 169.20 169.20 2.6K
15:12 169.16 169.29 169.09 169.14 2.2K
15:13 169.14 169.24 169.04 169.11 2.1K
15:14 169.10 169.20 169.00 169.11 2.8K
15:15 169.17 169.17 169.03 169.13 4.5K
15:16 169.00 169.20 169.00 169.15 3.7K
15:17 169.25 169.44 169.23 169.44 2.5K
15:18 169.42 169.75 169.42 169.75 3.0K
15:19 169.63 169.75 169.62 169.65 2.2K
15:20 169.60 169.60 169.26 169.26 15.3K
15:21 169.25 169.34 169.13 169.30 4.3K
15:22 169.30 169.31 169.25 169.31 1.5K
15:23 169.28 169.33 169.20 169.32 0.5K
15:24 169.26 169.27 169.11 169.24 3.6K
15:25 169.24 169.43 169.19 169.39 4.5K
15:26 169.40 169.59 169.26 169.59 3.0K
15:27 169.52 169.71 169.52 169.63 3.2K
15:28 169.60 169.61 169.00 169.00 4.8K
15:29 169.02 169.49 168.95 169.27 22.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available