Stockint.com

Loading a wholistic market research tool


Research
Social

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: 176.1; Drift%: 2.27
Industry: Leisure Services Face Value: 1 Low52 Price: 134.0 Barrier: -; Drift%: -
Basic Industry: Restaurants Total Equity: 1,206,266,378 Low52 Date: 07-Apr-2025 SHP: 62.72 / 10.46 / 16.87 / 9.95
Q M W D
Trend Indicator
Float14: 0.77
High/Low Price Quarter: 209.75 / 146.71 Month: 176.42 / 146.71 Week: 190.5 / 173.11 Day: 184.28 / 178.5 Float67: 0.93
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 182.40 184.28 178.50 180.19 180.48 -1.59 21,735.71 785,324 1.67 360,511 2.37 6.51 0.30
2 21-May 184.52 185.99 179.47 183.11 182.53 -0.76 22,087.94 902,802 1.92 267,844 1.76 4.89 0.22
3 20-May 183.55 187.00 182.61 184.52 184.80 1.01 22,258.03 1,610,015 3.42 443,509 2.92 8.20 0.37
4 19-May 187.00 188.00 182.00 182.68 184.37 -2.25 22,036.07 1,071,751 2.28 435,942 2.87 8.04 0.34
5 16-May 180.99 190.50 177.15 186.89 186.58 4.67 22,543.91 9,999,104 21.23 7,128,890 46.87 133.01 5.55
6 15-May 174.20 179.50 174.20 178.56 177.63 2.60 21,539.09 939,515 1.99 422,280 2.78 7.50 0.33
7 14-May 175.90 178.50 173.11 174.04 175.69 -0.84 20,993.86 894,868 1.90 432,268 2.84 7.59 0.34
8 13-May 176.70 177.57 174.52 175.51 175.96 -0.67 21,171.18 471,017 1.00 152,092 1.00 2.68 0.12
9 12-May 180.10 180.88 176.15 176.70 176.91 -0.02 21,314.73 1,489,286 3.16 720,420 4.74 12.74 0.56
10 09-May 167.01 179.50 166.09 176.74 172.36 2.39 21,319.55 2,499,394 5.31 647,860 4.26 11.17 0.50
11 08-May 183.04 185.50 170.25 172.61 176.39 -5.70 20,821.36 3,047,444 6.47 904,454 5.95 15.95 0.70
12 07-May 175.10 183.50 173.02 183.04 179.06 3.43 22,079.50 2,069,644 4.39 1,058,590 6.96 18.96 0.82
13 06-May 178.60 179.52 175.96 176.97 176.98 -0.86 21,347.30 900,950 1.91 572,512 3.76 10.13 0.45
14 05-May 176.02 179.50 174.36 178.51 177.74 0.91 21,533.06 717,008 1.52 272,202 1.79 4.84 0.21
15 02-May 177.00 180.32 176.10 176.90 177.11 -0.98 21,338.85 1,776,530 3.77 1,157,371 7.61 20.50 0.90
16 30-Apr 176.25 180.40 173.00 178.65 178.25 0.88 21,549.95 2,663,981 5.66 1,521,462 10.00 27.12 1.18
17 29-Apr 176.50 178.60 174.90 177.10 176.93 0.59 21,362.98 1,609,267 3.42 969,850 6.38 17.16 0.75
18 28-Apr 175.00 177.70 172.50 176.06 175.78 0.49 21,237.53 905,666 1.92 338,471 2.23 5.95 0.26
19 25-Apr 179.30 180.59 172.50 175.20 175.15 -2.21 21,133.79 2,531,546 5.37 1,259,747 8.28 22.06 0.98
20 24-Apr 175.59 180.00 174.65 179.16 177.63 2.03 21,611.47 2,690,719 5.71 1,174,486 7.72 20.86 0.91
21 23-Apr 177.00 177.00 171.30 175.59 174.59 -0.05 21,180.83 2,176,733 4.62 975,390 6.41 17.03 0.76
22 22-Apr 173.35 176.20 169.00 175.67 173.37 2.06 21,190.48 2,559,910 5.43 904,821 5.95 15.69 0.70
23 21-Apr 169.70 176.42 166.20 172.12 172.23 4.12 20,762.26 8,925,029 18.95 3,651,598 24.01 62.89 2.84
24 17-Apr 164.01 167.75 163.36 165.31 165.89 0.06 19,940.79 2,612,346 5.55 1,788,720 11.76 29.67 1.39
25 16-Apr 163.40 165.93 162.30 165.21 164.41 0.92 19,928.73 1,480,919 3.14 703,748 4.63 11.57 0.55
26 15-Apr 159.51 164.78 157.76 163.71 162.43 5.00 19,747.79 2,363,345 5.02 1,001,027 6.58 16.26 0.78
27 11-Apr 150.50 157.83 149.79 155.92 154.82 6.00 18,808.11 4,898,971 10.40 2,027,190 13.33 31.38 1.58
28 09-Apr 147.00 147.68 143.90 147.09 146.15 0.27 17,742.97 710,402 1.51 305,745 2.01 4.47 0.24
29 08-Apr 145.05 147.80 143.41 146.70 146.04 4.41 17,695.93 1,788,281 3.80 592,411 3.90 8.65 0.46
30 07-Apr 135.00 146.00 134.00 140.50 137.49 -3.29 16,948.04 3,971,751 8.43 2,041,167 13.42 28.06 1.59
31 04-Apr 151.95 153.36 143.31 145.28 148.26 -4.35 17,524.64 4,300,233 9.13 2,494,390 16.40 36.98 1.94
32 03-Apr 151.00 152.55 149.51 151.88 151.46 -0.19 18,320.77 1,484,736 3.15 753,241 4.95 11.41 0.59
33 02-Apr 149.99 153.11 148.44 152.17 150.66 1.58 18,355.76 3,685,768 7.83 2,221,830 14.61 33.47 1.73
34 01-Apr 148.06 150.70 148.06 149.81 149.74 0.45 18,071.08 816,153 1.73 435,436 2.86 6.52 0.34
35 28-Mar 150.99 151.00 147.95 149.14 149.39 -0.47 17,990.26 1,346,577 2.86 728,055 4.79 10.88 0.57
36 27-Mar 148.50 150.61 146.71 149.85 149.24 0.78 18,075.90 2,653,403 5.63 1,631,472 10.73 24.35 1.27
37 26-Mar 148.50 150.20 147.71 148.69 148.89 0.25 17,935.97 1,787,109 3.79 872,037 5.73 12.98 0.68
38 25-Mar 150.00 150.50 147.35 148.32 148.50 -0.13 17,891.34 5,549,983 11.78 4,068,788 26.75 60.42 3.17
39 24-Mar 152.24 153.01 147.95 148.52 149.63 -1.06 17,915.47 8,634,333 18.33 6,881,946 45.25 102.97 5.36
40 21-Mar 151.00 152.60 148.12 150.11 150.43 -0.58 18,107.26 7,712,607 16.37 4,804,136 31.59 72.27 3.74
41 20-Mar 154.30 155.44 150.71 150.99 152.81 -1.60 18,213.42 1,963,092 4.17 1,063,617 6.99 16.25 0.83
42 19-Mar 155.00 155.01 152.75 153.44 153.55 0.17 18,508.95 2,028,702 4.31 1,148,187 7.55 17.63 0.89
43 18-Mar 151.05 153.70 149.15 153.18 151.29 2.66 18,477.59 1,500,526 3.19 675,862 4.44 10.23 0.53
44 17-Mar 153.90 153.90 146.72 149.21 149.80 -2.09 17,998.70 3,450,490 7.33 2,262,309 14.87 33.89 1.76
45 13-Mar 157.53 157.53 150.70 152.39 152.51 -2.11 18,382.29 2,785,852 5.91 1,748,501 11.50 26.67 1.36
46 12-Mar 160.85 161.70 153.71 155.67 156.02 -2.22 18,777.95 1,450,557 3.08 710,678 4.67 11.09 0.55
47 11-Mar 160.00 160.37 153.61 159.20 157.99 -1.58 19,203.76 2,947,824 6.26 1,779,145 11.70 28.11 1.38
48 10-Mar 169.01 174.89 160.09 161.76 164.69 -4.22 19,512.56 2,226,140 4.73 521,927 3.43 8.60 0.41
49 07-Mar 172.20 172.90 168.10 168.88 169.97 -1.44 20,371.43 831,301 1.76 359,824 2.37 6.12 0.28
50 06-Mar 171.90 176.42 170.26 171.35 173.89 0.28 20,669.37 1,013,986 2.15 312,329 2.05 5.43 0.24
51 05-Mar 166.30 171.90 165.15 170.87 168.97 2.64 20,611.47 997,255 2.12 309,646 2.04 5.23 0.24
52 04-Mar 165.31 168.30 162.79 166.47 166.22 -0.34 20,080.72 731,357 1.55 144,529 0.95 2.40 0.11
53 03-Mar 167.46 169.98 160.50 167.04 164.39 1.22 20,149.47 1,209,756 2.57 230,166 1.51 3.78 0.18
54 28-Feb 170.00 173.47 164.00 165.02 166.65 -4.81 19,905.81 1,027,116 2.18 422,651 2.78 7.04 0.33
55 27-Feb 177.99 178.79 171.70 173.36 174.27 -2.86 20,911.83 737,200 1.57 213,379 1.40 3.72 0.17
56 25-Feb 173.25 179.50 172.01 178.46 176.22 4.37 21,527.03 2,785,747 5.91 799,363 5.26 14.09 0.62
57 24-Feb 176.44 181.80 169.70 170.99 176.71 -3.14 20,625.95 2,248,726 4.77 508,874 3.35 8.99 0.40
58 21-Feb 178.00 179.09 173.04 176.53 176.54 -1.92 21,294.22 1,576,415 3.35 686,273 4.51 12.12 0.53
59 20-Feb 170.50 182.45 168.73 179.98 177.65 6.78 21,710.38 3,876,765 8.23 743,198 4.89 13.20 0.58
60 19-Feb 161.65 170.49 161.00 168.56 166.97 4.27 20,332.83 1,322,638 2.81 456,704 3.00 7.63 0.36
61 18-Feb 160.01 162.09 156.90 161.65 159.84 0.79 19,499.30 489,944 1.04 154,271 1.01 2.47 0.12
62 17-Feb 158.29 161.83 153.80 160.38 158.82 1.32 19,346.10 982,963 2.09 257,839 1.70 4.09 0.20
63 14-Feb 162.48 165.29 156.10 158.29 159.82 -1.44 19,093.99 3,377,250 7.17 2,295,640 15.09 36.69 1.79
64 13-Feb 165.00 168.79 160.10 160.61 163.86 -3.25 19,373.84 875,241 1.86 386,002 2.54 6.33 0.30
65 12-Feb 171.00 171.00 162.49 166.01 165.80 -2.32 20,025.23 1,613,033 3.42 447,795 2.94 7.42 0.35
66 11-Feb 176.50 181.47 169.05 169.96 172.58 -4.53 20,501.70 5,082,229 10.79 1,722,027 11.32 29.72 1.34
67 10-Feb 179.50 180.50 173.00 178.03 176.73 -0.82 21,475.16 1,519,546 3.23 710,492 4.67 12.56 0.55

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