Devyani International

DEVY
🏛️ india →
165.56
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 173.22 173.22 173.22 173.22 1.1K
09:15 173.48 174.24 173.48 174.24 19.0K
09:16 173.85 174.25 173.84 174.25 5.2K
09:17 173.83 174.04 173.44 173.44 6.8K
09:18 173.23 173.40 172.00 172.00 6.1K
09:19 171.67 172.99 171.67 172.99 17.8K
09:20 173.12 173.12 172.36 172.60 6.2K
09:21 172.65 172.88 172.49 172.49 2.8K
09:22 172.49 172.64 172.49 172.64 7.7K
09:23 172.49 172.62 172.49 172.62 1.0K
09:24 172.76 173.27 172.76 173.12 6.3K
09:25 173.26 173.26 172.74 172.74 9.8K
09:26 172.65 172.65 172.00 172.00 6.9K
09:27 172.12 172.14 171.63 171.63 21.6K
09:28 171.78 171.99 171.72 171.80 2.8K
09:29 171.63 171.73 171.31 171.31 3.8K
09:30 171.31 171.39 171.06 171.39 18.8K
09:31 171.30 171.30 171.05 171.07 6.3K
09:32 171.00 171.01 170.48 170.48 23.2K
09:33 170.61 170.70 170.00 170.00 49.4K
09:34 170.00 170.00 169.75 169.98 5.8K
09:35 169.85 170.01 169.85 169.88 7.9K
09:36 169.85 170.00 169.75 170.00 14.7K
09:37 169.85 170.08 169.80 170.08 7.1K
09:38 170.05 170.05 169.96 169.97 4.1K
09:39 170.00 170.15 169.96 170.00 19.0K
09:40 169.97 170.06 169.96 170.06 6.9K
09:41 170.07 170.07 169.97 169.98 4.0K
09:42 169.98 170.22 169.98 170.09 5.7K
09:43 170.14 170.14 169.98 170.01 17.4K
09:44 170.06 170.14 169.98 170.00 2.7K
09:45 170.00 170.00 169.99 170.00 0.5K
09:46 169.99 170.00 169.86 170.00 5.3K
09:47 169.94 170.10 169.94 170.00 6.5K
09:48 170.00 170.10 169.93 169.93 6.0K
09:49 169.93 170.03 169.93 170.03 0.4K
09:50 169.93 170.20 169.93 170.00 10.6K
09:51 170.01 170.12 170.00 170.00 9.5K
09:52 170.00 170.00 169.85 169.85 7.7K
09:53 169.80 170.04 169.70 169.93 3.5K
09:54 169.94 169.95 169.94 169.94 0.6K
09:55 169.94 170.00 169.85 169.85 2.0K
09:56 169.90 170.10 169.90 170.00 13.3K
09:57 170.01 170.05 169.98 170.05 5.7K
09:58 169.99 170.05 169.90 169.99 1.0K
09:59 169.90 170.00 169.90 170.00 0.7K
10:00 170.08 170.08 169.95 169.95 6.4K
10:01 169.94 169.94 169.93 169.94 4.5K
10:02 169.92 170.00 169.92 170.00 4.1K
10:03 169.94 169.94 169.92 169.92 0.6K
10:04 169.92 169.94 169.85 169.85 1.2K
10:05 169.80 169.88 169.74 169.88 5.8K
10:06 169.74 169.74 169.65 169.71 2.6K
10:07 169.65 169.71 169.65 169.65 0.2K
10:08 169.65 169.76 169.65 169.76 1.5K
10:09 169.70 169.70 169.65 169.65 3.2K
10:10 169.65 169.70 169.63 169.63 2.7K
10:11 169.60 169.60 169.60 169.60 1.0K
10:12 169.56 169.56 169.40 169.40 3.3K
10:13 169.40 169.40 169.15 169.15 3.2K
10:14 169.28 169.31 169.17 169.18 1.6K
10:15 169.30 169.30 169.16 169.30 4.7K
10:16 169.17 169.33 169.17 169.32 2.5K
10:17 169.32 169.33 169.05 169.05 3.4K
10:18 169.05 169.13 169.05 169.10 0.3K
10:19 169.12 169.46 169.12 169.46 6.9K
10:20 169.43 169.43 169.15 169.15 1.5K
10:21 169.23 169.23 169.10 169.15 1.3K
10:22 169.11 169.20 169.10 169.20 0.7K
10:23 169.11 169.11 169.11 169.11 0.3K
10:24 169.11 169.22 169.10 169.11 1.8K
10:25 169.10 169.23 169.10 169.23 26.6K
10:26 169.23 169.35 169.22 169.35 6.5K
10:27 169.35 169.39 169.32 169.39 0.7K
10:28 169.47 169.47 169.30 169.36 0.7K
10:29 169.36 169.37 169.28 169.29 1.0K
10:30 169.16 169.28 169.15 169.18 1.4K
10:31 169.18 169.39 169.18 169.39 2.8K
10:32 169.31 169.39 169.31 169.39 0.4K
10:33 169.34 169.34 169.30 169.30 0.8K
10:34 169.33 169.35 169.33 169.35 0.8K
10:35 169.36 169.37 169.36 169.36 0.6K
10:36 169.36 169.40 169.36 169.40 0.7K
10:37 169.40 169.40 169.39 169.39 0.6K
10:38 169.39 169.39 169.35 169.37 1.0K
10:39 169.34 169.45 169.34 169.45 2.0K
10:40 169.50 169.67 169.46 169.67 1.9K
10:41 169.69 169.69 169.56 169.57 1.7K
10:42 169.55 169.55 169.41 169.41 1.1K
10:43 169.40 169.40 169.13 169.22 6.2K
10:44 169.38 169.47 169.22 169.23 10.6K
10:45 169.23 169.35 169.23 169.35 1.8K
10:46 169.53 169.55 169.37 169.41 0.6K
10:47 169.40 169.42 169.30 169.37 1.8K
10:48 169.37 169.38 169.37 169.38 0.4K
10:49 169.39 169.49 169.33 169.49 3.8K
10:50 169.53 169.62 169.52 169.62 0.4K
10:51 169.55 169.70 169.55 169.65 0.3K
10:52 169.65 169.65 169.39 169.49 2.2K
10:53 169.49 169.49 169.45 169.45 0.4K
10:54 169.45 169.48 169.45 169.48 0.9K
10:55 169.45 169.45 169.27 169.30 1.4K
10:56 169.30 169.43 169.30 169.35 0.4K
10:57 169.35 169.44 169.35 169.36 0.3K
10:58 169.33 169.36 169.33 169.33 0.4K
10:59 169.32 169.32 169.27 169.27 0.8K
11:00 169.27 169.30 169.25 169.25 0.3K
11:01 169.25 169.27 169.25 169.25 3.3K
11:02 169.18 169.18 169.05 169.05 4.9K
11:03 169.08 169.12 169.08 169.08 0.4K
11:04 169.08 169.17 169.05 169.05 4.6K
11:05 169.05 169.05 169.03 169.03 0.7K
11:06 169.09 169.09 169.05 169.09 0.4K
11:07 169.09 169.10 169.07 169.10 0.4K
11:08 169.22 169.22 169.09 169.19 2.6K
11:09 169.10 169.17 169.10 169.10 0.4K
11:10 169.10 169.10 169.00 169.01 11.9K
11:11 169.01 169.20 169.01 169.07 0.9K
11:12 169.15 169.15 169.06 169.06 0.5K
11:13 169.06 169.18 169.06 169.08 0.9K
11:14 169.09 169.17 169.05 169.06 0.5K
11:15 169.07 169.07 169.06 169.06 0.4K
11:16 169.06 169.06 168.82 168.82 19.9K
11:17 168.69 168.78 168.65 168.67 7.4K
11:18 168.60 168.79 168.60 168.70 0.9K
11:19 168.71 168.71 168.65 168.65 1.6K
11:20 168.65 168.65 168.59 168.59 0.4K
11:21 168.59 168.63 168.59 168.59 1.4K
11:22 168.59 168.71 168.59 168.71 0.3K
11:23 168.76 168.76 168.68 168.69 0.3K
11:24 168.69 168.70 168.69 168.69 0.4K
11:25 168.69 168.69 168.65 168.65 0.3K
11:26 168.67 168.84 168.66 168.70 1.3K
11:27 168.70 168.77 168.66 168.66 0.5K
11:28 168.66 168.67 168.65 168.65 0.5K
11:29 168.63 168.63 168.24 168.25 27.0K
11:30 168.32 168.52 168.32 168.52 0.2K
11:31 168.51 168.51 168.34 168.50 2.2K
11:32 168.56 168.57 168.47 168.56 0.4K
11:33 168.47 168.63 168.47 168.63 0.2K
11:34 168.64 168.64 166.74 166.84 221.6K
11:35 166.85 167.75 166.85 167.75 111.8K
11:36 167.75 167.95 167.68 167.68 9.1K
11:37 167.80 167.80 167.70 167.71 0.4K
11:38 167.71 167.82 167.71 167.82 0.9K
11:39 167.76 167.81 167.70 167.70 0.8K
11:40 167.74 167.74 167.66 167.74 0.0K
11:41 167.85 167.95 167.85 167.86 0.1K
11:42 167.86 167.86 167.70 167.70 0.9K
11:43 167.70 167.75 167.70 167.75 0.7K
11:44 167.78 167.80 167.70 167.80 0.5K
11:45 167.82 167.84 167.71 167.72 0.3K
11:46 167.72 167.76 167.70 167.70 0.4K
11:47 167.65 167.71 167.65 167.71 0.8K
11:48 167.71 167.71 167.70 167.70 0.7K
11:49 167.70 167.70 167.65 167.65 0.7K
11:50 167.65 167.70 167.65 167.70 0.3K
11:51 167.70 167.85 167.70 167.76 3.7K
11:52 167.76 167.76 167.76 167.76 0.2K
11:53 167.80 167.90 167.77 167.90 0.6K
11:54 167.95 167.97 167.80 167.87 3.6K
11:55 167.98 168.00 167.93 168.00 0.7K
11:56 168.00 168.00 167.93 168.00 0.5K
11:57 167.94 168.00 167.94 167.96 0.6K
11:58 167.96 167.98 167.90 167.90 3.3K
11:59 167.90 168.00 167.90 167.92 0.3K
12:00 167.94 168.00 167.77 167.77 3.1K
12:01 167.77 167.83 167.75 167.83 0.2K
12:02 167.75 167.83 167.75 167.75 0.7K
12:03 167.76 167.78 167.70 167.70 1.5K
12:04 167.65 168.20 167.65 168.20 21.6K
12:05 168.14 168.14 167.84 167.85 2.6K
12:06 167.78 167.78 167.50 167.65 18.2K
12:07 167.63 167.63 167.25 167.48 21.9K
12:08 167.32 167.50 167.26 167.50 11.9K
12:09 167.38 167.50 167.31 167.36 0.6K
12:10 167.45 167.81 167.45 167.81 2.0K
12:11 167.69 167.86 167.68 167.86 0.6K
12:12 167.68 168.08 167.67 167.73 7.0K
12:13 167.76 167.98 167.76 167.90 0.2K
12:14 167.76 167.76 167.69 167.70 1.4K
12:16 167.83 167.90 167.66 167.66 1.1K
12:17 167.66 167.73 167.58 167.73 2.4K
12:18 167.75 167.75 167.64 167.65 0.1K
12:19 167.75 167.78 167.69 167.78 0.1K
12:20 167.82 167.87 167.60 167.60 1.0K
12:21 167.71 167.71 167.67 167.70 0.7K
12:22 167.70 167.70 167.67 167.67 0.3K
12:23 167.70 167.70 167.67 167.68 0.1K
12:24 167.70 167.94 167.70 167.72 1.5K
12:25 167.88 167.88 167.75 167.77 0.4K
12:26 167.78 167.94 167.62 167.62 4.2K
12:27 167.62 167.74 167.62 167.74 0.1K
12:28 167.77 167.79 167.68 167.79 0.2K
12:29 167.83 167.83 167.60 167.60 3.1K
12:30 167.68 167.68 167.68 167.68 0.0K
12:31 167.61 167.65 167.50 167.65 0.8K
12:32 167.56 167.57 167.56 167.57 0.0K
12:33 167.68 167.73 167.60 167.60 0.6K
12:34 167.60 167.76 167.60 167.65 0.5K
12:35 167.60 167.60 167.56 167.56 0.3K
12:36 167.56 167.56 167.55 167.55 0.5K
12:37 167.55 167.63 167.55 167.57 0.1K
12:38 167.67 167.67 167.55 167.55 1.0K
12:39 167.56 167.56 167.56 167.56 0.0K
12:40 167.67 167.82 167.64 167.64 1.1K
12:41 167.73 167.73 167.64 167.64 0.1K
12:42 167.64 167.89 167.64 167.89 0.1K
12:43 167.75 167.75 167.60 167.60 0.9K
12:44 167.50 167.58 167.50 167.50 3.1K
12:45 167.50 167.58 167.50 167.58 1.2K
12:46 167.50 167.63 167.50 167.50 0.3K
12:47 167.64 167.64 167.55 167.55 0.1K
12:48 167.66 167.67 167.55 167.67 0.4K
12:49 167.57 167.84 167.57 167.73 12.0K
12:50 167.89 167.89 167.77 167.77 0.1K
12:51 167.90 167.95 167.79 167.95 0.1K
12:52 167.85 167.95 167.70 167.70 0.9K
12:53 167.70 167.88 167.70 167.72 0.6K
12:54 167.72 167.72 167.72 167.72 0.0K
12:55 167.87 167.88 167.80 167.80 0.1K
12:56 167.98 167.98 167.60 167.63 4.6K
12:57 167.63 167.77 167.60 167.60 0.7K
12:58 167.62 167.62 167.45 167.45 0.7K
12:59 167.47 167.59 167.47 167.59 0.0K
13:00 167.60 167.60 167.48 167.48 1.3K
13:01 167.48 167.62 167.48 167.50 0.1K
13:02 167.65 167.69 167.45 167.45 1.9K
13:03 167.45 167.57 167.45 167.46 0.3K
13:04 167.56 167.60 167.53 167.53 0.3K
13:05 167.52 167.53 167.45 167.45 1.2K
13:06 167.42 167.45 167.42 167.45 0.1K
13:07 167.45 167.65 167.45 167.55 1.0K
13:08 167.70 167.89 167.70 167.79 0.5K
13:09 167.61 167.76 167.61 167.68 0.4K
13:10 167.58 167.58 167.58 167.58 0.0K
13:11 167.58 167.58 167.45 167.45 0.4K
13:12 167.46 167.46 167.46 167.46 0.0K
13:13 167.46 167.46 167.45 167.46 0.7K
13:14 167.45 167.46 167.45 167.46 0.2K
13:15 167.40 167.40 167.18 167.18 1.1K
13:16 167.13 167.13 167.10 167.12 1.2K
13:17 167.11 167.15 167.11 167.15 0.4K
13:18 167.15 167.15 167.10 167.10 1.1K
13:19 167.14 167.25 167.10 167.14 0.9K
13:20 167.13 167.16 167.13 167.16 0.2K
13:21 167.16 167.16 167.16 167.16 0.0K
13:22 167.16 167.16 167.16 167.16 0.2K
13:23 167.16 167.16 166.94 167.16 10.2K
13:24 167.18 167.24 167.14 167.23 1.4K
13:25 167.23 167.36 167.14 167.14 16.9K
13:26 167.30 167.62 167.30 167.50 11.2K
13:27 167.49 167.49 167.48 167.48 0.2K
13:28 167.57 167.68 167.25 167.25 1.4K
13:29 167.40 167.42 167.40 167.42 0.2K
13:30 167.40 167.43 167.10 167.10 2.3K
13:31 167.10 167.10 167.00 167.00 0.9K
13:32 167.00 167.28 166.90 166.90 5.1K
13:33 166.92 166.92 166.83 166.83 2.0K
13:34 166.93 166.96 166.93 166.96 0.1K
13:35 167.00 167.16 167.00 167.16 0.7K
13:36 167.20 167.27 167.13 167.13 3.5K
13:37 167.12 167.25 167.12 167.25 0.3K
13:38 167.17 167.23 167.09 167.09 3.7K
13:39 167.15 167.19 167.00 167.12 1.7K
13:40 167.13 167.28 167.13 167.20 2.2K
13:41 167.18 167.18 167.11 167.11 0.3K
13:42 167.12 167.18 167.10 167.18 0.1K
13:43 167.02 167.15 167.02 167.15 0.3K
13:44 167.15 167.17 167.02 167.17 0.8K
13:45 167.00 167.10 167.00 167.10 0.4K
13:46 167.10 167.10 167.04 167.10 1.1K
13:47 167.10 167.10 167.03 167.03 0.2K
13:48 167.03 167.03 167.00 167.03 0.6K
13:49 167.00 167.03 167.00 167.03 0.1K
13:50 167.03 167.03 166.93 166.95 1.2K
13:51 166.90 166.90 166.90 166.90 0.6K
13:52 166.90 166.90 166.83 166.90 2.9K
13:53 166.82 166.90 166.80 166.80 0.8K
13:54 166.90 166.90 166.90 166.90 0.1K
13:55 166.85 167.10 166.85 167.10 1.1K
13:56 167.23 167.27 167.09 167.09 0.5K
13:57 167.00 167.18 166.98 167.06 31.6K
13:58 167.10 167.19 167.07 167.12 1.1K
13:59 167.11 167.20 167.11 167.20 0.1K
14:00 167.08 167.11 166.98 167.11 1.6K
14:01 167.11 167.11 166.96 166.96 0.6K
14:02 167.09 167.11 167.00 167.00 0.1K
14:03 167.13 167.20 167.00 167.00 0.4K
14:04 167.11 167.11 167.11 167.11 0.0K
14:05 167.16 167.16 167.04 167.04 0.5K
14:06 167.04 167.04 167.04 167.04 0.0K
14:07 167.04 167.04 167.00 167.00 0.3K
14:08 167.04 167.04 167.00 167.00 0.6K
14:09 167.00 167.00 166.94 166.94 0.9K
14:10 167.12 167.12 167.00 167.05 1.2K
14:11 167.15 167.15 167.12 167.12 0.1K
14:12 167.12 167.20 167.12 167.20 0.6K
14:13 167.23 167.30 167.21 167.23 1.4K
14:14 167.13 167.13 167.10 167.10 0.4K
14:15 167.00 167.00 166.91 166.94 1.8K
14:16 166.86 166.86 166.80 166.86 0.6K
14:17 166.85 166.90 166.80 166.90 2.5K
14:18 166.85 166.93 166.65 166.65 19.0K
14:19 166.66 166.66 166.50 166.50 1.0K
14:20 166.60 166.70 166.60 166.70 3.3K
14:21 166.78 166.97 166.76 166.88 22.1K
14:22 166.75 166.89 166.71 166.83 0.6K
14:23 166.71 166.82 166.71 166.82 0.3K
14:24 166.84 166.84 166.74 166.74 0.2K
14:25 166.74 166.92 166.74 166.92 1.0K
14:26 166.97 167.00 166.93 166.93 0.3K
14:27 166.93 166.93 166.90 166.90 0.0K
14:28 166.90 167.13 166.90 166.99 10.4K
14:29 167.00 167.00 166.90 166.90 2.5K
14:30 166.80 166.80 166.80 166.80 0.0K
14:31 166.80 166.99 166.80 166.99 0.8K
14:32 167.01 167.14 167.01 167.14 0.1K
14:33 167.06 167.13 167.06 167.13 1.1K
14:34 167.07 167.30 167.07 167.30 0.4K
14:35 167.23 167.23 167.17 167.19 0.6K
14:36 167.19 167.19 167.02 167.04 0.5K
14:37 167.12 167.53 167.12 167.53 1.8K
14:38 167.53 167.80 167.53 167.76 2.5K
14:39 167.94 167.95 167.36 167.62 7.5K
14:40 167.63 167.63 167.61 167.63 1.1K
14:41 167.70 167.70 167.63 167.68 1.2K
14:42 167.80 167.98 167.70 167.92 1.3K
14:43 167.91 168.19 167.90 168.19 7.8K
14:44 168.06 168.06 168.02 168.05 1.7K
14:45 168.06 168.06 167.95 167.99 1.1K
14:46 168.03 168.13 168.02 168.11 4.1K
14:47 168.02 168.08 168.01 168.08 0.5K
14:48 168.08 168.37 168.08 168.20 5.4K
14:49 168.15 168.39 168.15 168.31 1.7K
14:50 168.31 168.31 168.30 168.31 0.7K
14:51 168.31 168.31 168.30 168.31 1.1K
14:52 168.24 168.27 168.24 168.24 0.8K
14:53 168.18 168.22 168.12 168.12 3.3K
14:54 168.05 168.20 168.05 168.14 1.2K
14:55 168.13 168.21 168.13 168.21 4.2K
14:56 168.20 169.01 168.20 169.01 64.5K
14:57 169.05 169.13 169.01 169.04 9.2K
14:58 169.11 169.11 168.77 168.92 7.6K
14:59 168.83 169.60 168.75 169.60 34.1K
15:00 169.29 169.97 169.13 169.97 19.1K
15:01 169.95 170.02 169.78 170.02 46.2K
15:02 169.95 170.00 169.90 169.99 37.9K
15:03 169.62 169.65 169.48 169.61 4.2K
15:04 169.63 169.70 169.51 169.60 2.1K
15:05 169.63 169.88 169.63 169.68 3.3K
15:06 169.54 169.83 169.54 169.82 3.2K
15:07 169.78 170.10 169.64 170.10 204.4K
15:08 170.00 170.01 169.93 169.93 5.7K
15:09 169.85 170.13 169.85 170.00 99.1K
15:10 170.00 170.06 169.81 169.96 139.9K
15:11 169.97 170.00 169.86 169.86 2.0K
15:12 169.81 169.91 169.76 169.91 1.8K
15:13 169.83 169.84 169.68 169.84 2.0K
15:14 169.84 169.84 169.65 169.65 1.8K
15:15 169.68 169.69 169.68 169.69 1.7K
15:16 169.73 169.95 169.69 169.95 5.0K
15:17 169.87 169.91 169.86 169.91 3.6K
15:18 169.74 169.80 169.67 169.71 14.7K
15:19 169.60 169.75 169.55 169.68 5.9K
15:20 169.65 169.68 169.38 169.40 7.9K
15:21 169.32 169.92 169.30 169.87 15.0K
15:22 169.76 169.82 169.67 169.67 7.4K
15:23 169.68 169.81 169.68 169.75 4.7K
15:24 169.75 169.83 169.66 169.81 5.2K
15:25 169.81 169.81 169.70 169.70 13.1K
15:26 169.69 169.69 169.55 169.60 5.1K
15:27 169.59 169.59 169.49 169.58 31.4K
15:28 169.69 169.70 169.61 169.61 7.7K
15:29 169.61 169.91 169.60 169.91 10.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available