Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DEVYANI, Devyani International Limited, INE872J01023, Listing: 16-Aug-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 222.74 Mkt_Cap Category: Small-Cap
Sector: Consumer Services Lot Size: 1 High52 Date: 23-Sep-2024 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 1; VWAP21: 169.42 Low52 Price: 134.0 Barrier: -; Drift%: -
Basic Industry: Restaurants Total Equity: 1,208,218,878 Low52 Date: 07-Apr-2025 SHP: 62.72 / 10.46 / 16.87 / 9.95
Q M W D
Trend Indicator
SiS14: 90
High/Low Price Quarter: 209.75 / 146.71 Month: 190.5 / 166.09 Week: 174.8 / 163.51 Day: 171.5 / 168.56 Sis67: 88
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 171.00 171.50 168.56 169.33 169.59 -1.31 20,458.77 792,650 1.70 419,105 2.76 7.11 35
2 10-Jul 171.04 172.25 169.72 171.57 171.13 0.31 20,729.41 850,965 1.83 505,224 3.32 8.65 42
3 09-Jul 171.28 174.61 170.63 171.04 171.83 -0.14 20,665.38 1,205,124 2.59 595,267 3.91 10.23 50
4 08-Jul 172.65 174.07 170.34 171.28 172.14 -0.79 20,694.37 1,349,342 2.90 604,939 3.98 10.41 50
5 07-Jul 173.50 174.95 172.00 172.65 173.82 -0.18 20,859.90 2,999,484 6.44 2,005,083 13.18 34.85 167
6 04-Jul 168.48 174.80 166.46 172.96 172.26 3.45 20,897.35 7,846,562 16.85 3,206,565 21.08 55.24 267
7 03-Jul 167.00 167.99 163.51 167.19 165.25 0.47 20,200.21 2,340,223 5.03 1,369,204 9.00 22.63 114
8 02-Jul 168.86 169.05 165.90 166.41 166.65 -1.34 20,105.97 1,440,285 3.09 1,122,724 7.38 18.71 93
9 01-Jul 167.77 169.00 166.66 168.67 167.90 0.54 20,379.03 944,034 2.03 501,737 3.30 8.42 42
10 30-Jun 173.00 173.50 166.67 167.77 168.42 -2.19 20,270.29 3,115,240 6.69 2,299,046 15.12 38.72 191
11 27-Jun 172.45 173.39 170.93 171.52 171.75 -0.20 20,723.37 595,580 1.28 297,058 1.95 5.10 25
12 26-Jun 172.21 173.40 170.14 171.87 171.91 -0.20 20,765.66 704,313 1.51 323,623 2.13 5.56 27
13 25-Jun 169.99 172.70 168.11 172.21 171.17 1.91 20,806.74 1,295,189 2.78 677,494 4.45 11.60 56
14 24-Jun 170.50 172.50 167.10 168.99 168.97 1.41 20,417.69 2,372,843 5.10 1,217,725 8.01 20.58 101
15 23-Jun 165.60 168.45 161.67 166.64 165.53 0.02 20,133.76 2,464,053 5.29 1,564,237 10.28 25.89 130
16 20-Jun 170.00 170.03 165.36 166.60 167.36 -2.02 20,128.93 1,886,084 4.05 1,053,537 6.93 17.63 88
17 19-Jun 170.59 175.24 167.05 170.03 171.41 -0.41 20,543.35 2,328,565 5.00 1,136,586 7.47 19.48 95
18 18-Jun 170.20 171.36 168.65 170.73 170.02 0.34 20,627.92 693,459 1.49 382,370 2.51 6.50 32
19 17-Jun 166.90 171.10 165.80 170.15 168.76 2.67 20,557.84 1,947,404 4.18 606,372 3.99 10.23 51
20 16-Jun 166.18 167.24 163.55 165.73 165.93 0.01 20,023.81 2,614,715 5.62 2,140,125 14.07 35.51 178
21 13-Jun 166.00 167.00 165.00 165.71 165.96 -1.51 20,021.40 838,562 1.80 498,531 3.28 8.27 42
22 12-Jun 173.30 173.30 167.31 168.25 169.66 -2.70 20,328.28 793,417 1.70 511,017 3.36 8.67 43
23 11-Jun 173.95 174.89 172.01 172.91 173.14 -0.06 20,891.31 1,561,511 3.35 1,131,481 7.44 19.59 94
24 10-Jun 175.78 175.96 172.55 173.01 173.36 -0.84 20,903.39 1,717,619 3.69 1,241,488 8.16 21.52 103
25 09-Jun 171.49 175.23 170.08 174.48 173.35 1.98 21,081.00 1,366,748 2.94 834,743 5.49 14.47 70
26 06-Jun 168.00 171.75 168.00 171.10 170.42 1.21 20,672.63 1,087,994 2.34 603,448 3.97 10.28 50
27 05-Jun 168.51 169.75 167.53 169.05 168.87 0.43 20,424.94 493,384 1.06 280,642 1.85 4.74 23
28 04-Jun 167.00 169.64 166.10 168.32 168.31 0.83 20,336.74 687,446 1.48 356,122 2.34 5.99 30
29 03-Jun 169.29 170.10 166.60 166.93 167.88 -1.27 20,168.80 465,638 1.00 284,581 1.87 4.78 24
30 02-Jun 170.00 170.50 167.12 169.08 169.10 0.89 20,428.56 898,327 1.93 532,774 3.50 9.01 44
31 30-May 170.50 172.19 167.11 167.59 168.47 -1.46 20,248.54 1,756,266 3.77 1,035,964 6.81 17.45 86
32 29-May 173.49 175.00 169.00 170.08 169.63 -1.82 20,549.39 6,662,399 14.31 4,737,848 31.15 80.37 395
33 28-May 172.85 174.20 171.61 173.24 173.04 0.74 20,931.18 575,430 1.24 245,124 1.61 4.24 20
34 27-May 176.25 176.47 171.26 171.97 172.50 -2.03 20,777.74 1,863,987 4.00 1,313,552 8.64 22.66 109
35 26-May 180.45 181.13 175.00 175.54 176.77 -2.30 21,209.07 1,056,525 2.27 528,876 3.48 9.35 44
36 23-May 181.00 183.99 177.50 179.68 180.37 -0.28 21,709.28 3,050,649 6.55 473,714 3.11 8.54 39
37 22-May 182.40 184.28 178.50 180.19 180.48 -1.59 21,770.90 785,324 1.69 360,511 2.37 6.51 30
38 21-May 184.52 185.99 179.47 183.11 182.53 -0.76 22,123.70 902,802 1.94 267,844 1.76 4.89 22
39 20-May 183.55 187.00 182.61 184.52 184.80 1.01 22,294.05 1,610,015 3.46 443,509 2.92 8.20 37
40 19-May 187.00 188.00 182.00 182.68 184.37 -2.25 22,071.74 1,071,751 2.30 435,942 2.87 8.04 34
41 16-May 180.99 190.50 177.15 186.89 186.58 4.67 22,580.40 9,999,104 21.47 7,128,890 46.87 133.01 555
42 15-May 174.20 179.50 174.20 178.56 177.63 2.60 21,573.96 939,515 2.02 422,280 2.78 7.50 33
43 14-May 175.90 178.50 173.11 174.04 175.69 -0.84 21,027.84 894,868 1.92 432,268 2.84 7.59 34
44 13-May 176.70 177.57 174.52 175.51 175.96 -0.67 21,205.45 471,017 1.01 152,092 1.00 2.68 12
45 12-May 180.10 180.88 176.15 176.70 176.91 -0.02 21,349.23 1,489,286 3.20 720,420 4.74 12.74 56
46 09-May 167.01 179.50 166.09 176.74 172.36 2.39 21,354.06 2,499,394 5.37 647,860 4.26 11.17 50
47 08-May 183.04 185.50 170.25 172.61 176.39 -5.70 20,855.07 3,047,444 6.54 904,454 5.95 15.95 70
48 07-May 175.10 183.50 173.02 183.04 179.06 3.43 22,115.24 2,069,644 4.44 1,058,590 6.96 18.96 82
49 06-May 178.60 179.52 175.96 176.97 176.98 -0.86 21,381.85 900,950 1.93 572,512 3.76 10.13 45
50 05-May 176.02 179.50 174.36 178.51 177.74 0.91 21,567.92 717,008 1.54 272,202 1.79 4.84 21
51 02-May 177.00 180.32 176.10 176.90 177.11 -0.98 21,373.39 1,776,530 3.82 1,157,371 7.61 20.50 90
52 30-Apr 176.25 180.40 173.00 178.65 178.25 0.88 21,584.83 2,663,981 5.72 1,521,462 10.00 27.12 118
53 29-Apr 176.50 178.60 174.90 177.10 176.93 0.59 21,397.56 1,609,267 3.46 969,850 6.38 17.16 75
54 28-Apr 175.00 177.70 172.50 176.06 175.78 0.49 21,271.90 905,666 1.94 338,471 2.23 5.95 26
55 25-Apr 179.30 180.59 172.50 175.20 175.15 -2.21 21,167.99 2,531,546 5.44 1,259,747 8.28 22.06 98
56 24-Apr 175.59 180.00 174.65 179.16 177.63 2.03 21,646.45 2,690,719 5.78 1,174,486 7.72 20.86 91
57 23-Apr 177.00 177.00 171.30 175.59 174.59 -0.05 21,215.12 2,176,733 4.67 975,390 6.41 17.03 76
58 22-Apr 173.35 176.20 169.00 175.67 173.37 2.06 21,224.78 2,559,910 5.50 904,821 5.95 15.69 70
59 21-Apr 169.70 176.42 166.20 172.12 172.23 4.12 20,795.86 8,925,029 19.17 3,651,598 24.01 62.89 284
60 17-Apr 164.01 167.75 163.36 165.31 165.89 0.06 19,973.07 2,612,346 5.61 1,788,720 11.76 29.67 139
61 16-Apr 163.40 165.93 162.30 165.21 164.41 0.92 19,960.98 1,480,919 3.18 703,748 4.63 11.57 55
62 15-Apr 159.51 164.78 157.76 163.71 162.43 5.00 19,779.75 2,363,345 5.08 1,001,027 6.58 16.26 78
63 11-Apr 150.50 157.83 149.79 155.92 154.82 6.00 18,838.55 4,898,971 10.52 2,027,190 13.33 31.38 158
64 09-Apr 147.00 147.68 143.90 147.09 146.15 0.27 17,771.69 710,402 1.53 305,745 2.01 4.47 24
65 08-Apr 145.05 147.80 143.41 146.70 146.04 4.41 17,724.57 1,788,281 3.84 592,411 3.90 8.65 46
66 07-Apr 135.00 146.00 134.00 140.50 137.49 -3.29 16,975.48 3,971,751 8.53 2,041,167 13.42 28.06 159
67 04-Apr 151.95 153.36 143.31 145.28 148.26 -4.35 17,553.00 4,300,233 9.24 2,494,390 16.40 36.98 194

Similar Stocks: RBA    JUBLFOOD    BARBEQUE    SPECIALITY    DEVYANI    SAPPHIRE    WESTLIFE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com