Devyani International Ltd (DEVY)

DEVY
🏛️ 인도 →
165.56
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 193.30 194.55 189.90 193.75 1.9M
2023-12-28 192.70 195.00 191.10 193.15 2.4M
2023-12-27 191.00 193.35 189.40 191.80 2.0M
2023-12-26 190.95 192.30 188.10 189.60 1.4M
2023-12-22 191.70 193.20 188.40 190.10 2.0M
2023-12-21 186.05 192.10 182.00 190.65 3.5M
2023-12-20 195.50 197.50 188.00 188.95 7.0M
2023-12-19 191.00 197.50 189.00 192.80 17.7M
2023-12-18 186.00 187.45 181.85 183.05 5.0M
2023-12-15 184.30 186.20 183.05 184.90 2.2M
2023-12-14 184.90 185.25 181.00 183.00 2.4M
2023-12-13 185.20 185.95 181.90 182.45 1.2M
2023-12-12 186.50 189.00 184.15 185.20 1.5M
2023-12-11 188.90 189.35 184.60 185.75 2.0M
2023-12-08 188.05 190.30 185.50 186.75 3.0M
2023-12-07 185.00 187.40 183.45 186.55 2.0M
2023-12-06 182.90 185.40 181.85 184.10 2.5M
2023-12-05 181.20 182.75 179.55 181.85 2.3M
2023-12-04 180.50 180.80 176.00 180.10 3.1M
2023-12-01 176.80 177.15 172.60 175.10 4.7M
2023-11-30 178.00 179.30 175.00 175.35 2.3M
2023-11-29 180.75 180.75 177.55 177.75 1.3M
2023-11-28 182.80 182.80 177.20 179.30 2.1M
2023-11-24 181.15 182.85 181.05 182.20 0.7M
2023-11-23 180.75 181.95 180.50 181.00 0.7M
2023-11-22 186.00 186.80 179.05 179.95 1.9M
2023-11-21 184.60 187.70 182.80 185.30 1.6M
2023-11-20 186.50 186.90 181.60 182.65 1.6M
2023-11-17 182.95 185.90 181.95 185.30 1.8M
2023-11-16 182.55 185.90 181.30 182.40 2.3M
2023-11-15 184.95 184.95 180.70 182.25 1.9M
2023-11-13 185.00 185.35 181.60 182.65 0.8M
2023-11-12 185.00 185.70 184.60 184.85 0.3M
2023-11-10 180.20 183.20 178.50 182.75 1.3M
2023-11-09 185.80 185.80 179.50 180.10 5.5M
2023-11-08 188.45 188.45 182.60 184.30 3.7M
2023-11-07 191.70 198.90 183.65 187.40 6.6M
2023-11-06 187.95 190.50 181.80 189.85 2.3M
2023-11-03 185.90 186.60 184.00 185.60 1.0M
2023-11-02 186.00 186.30 182.55 184.35 0.8M
2023-11-01 180.60 186.55 179.70 184.05 3.2M
2023-10-31 183.75 184.65 178.80 179.80 1.5M
2023-10-30 187.25 188.45 182.05 182.90 2.3M
2023-10-27 187.35 189.80 184.15 188.05 2.1M
2023-10-26 190.55 190.60 180.70 184.05 3.2M
2023-10-25 193.10 193.90 189.00 190.55 2.0M
2023-10-23 197.90 200.00 188.00 189.30 2.1M
2023-10-20 199.30 199.35 192.00 195.55 2.3M
2023-10-19 203.85 203.85 197.50 198.45 1.6M
2023-10-18 210.90 210.90 202.15 203.85 1.1M
2023-10-17 212.10 213.90 208.20 209.30 0.7M
2023-10-16 210.85 213.00 210.40 211.25 0.4M
2023-10-13 213.30 213.35 210.25 210.85 0.7M
2023-10-12 216.40 218.70 212.55 213.50 1.3M
2023-10-11 219.95 220.00 214.55 215.70 0.5M
2023-10-10 216.90 220.00 216.80 217.75 0.4M
2023-10-09 220.00 220.50 214.10 216.80 2.2M
2023-10-06 219.40 223.00 219.15 222.00 1.0M
2023-10-05 219.10 222.20 217.55 218.70 1.4M
2023-10-04 216.05 220.65 214.10 217.10 1.7M
2023-10-03 220.00 223.00 212.30 218.75 3.1M
2023-09-29 207.00 215.90 207.00 214.35 2.3M
2023-09-28 209.45 210.35 206.55 207.80 1.5M
2023-09-27 207.60 211.80 206.75 208.25 2.8M
2023-09-26 207.75 213.00 205.25 207.60 1.4M
2023-09-25 208.70 209.40 206.00 207.75 0.4M
2023-09-22 207.45 209.80 205.00 208.70 1.2M
2023-09-21 207.00 209.30 205.65 207.10 0.7M
2023-09-20 209.50 211.95 206.40 209.35 0.6M
2023-09-18 211.45 212.70 209.10 210.45 0.5M
2023-09-15 212.00 215.00 207.95 211.45 1.3M
2023-09-14 212.60 215.95 210.30 211.15 2.7M
2023-09-13 207.00 215.85 206.20 210.70 4.4M
2023-09-12 226.00 226.45 205.55 206.95 5.0M
2023-09-11 225.50 227.50 223.00 224.70 2.7M
2023-09-08 226.00 226.20 220.65 222.45 3.1M
2023-09-07 213.45 225.50 213.15 224.50 11.5M
2023-09-06 217.40 217.40 210.60 212.15 2.6M
2023-09-05 199.70 218.30 198.35 215.55 17.6M
2023-09-04 199.75 199.75 197.65 198.55 1.0M
2023-09-01 196.80 199.00 195.70 197.05 1.4M
2023-08-31 195.90 197.60 192.30 195.65 1.6M
2023-08-30 191.60 196.00 191.55 194.55 1.4M
2023-08-29 193.20 194.80 190.15 191.20 0.4M
2023-08-28 191.35 196.00 188.50 193.20 1.3M
2023-08-25 193.40 194.40 190.50 191.35 0.5M
2023-08-24 195.00 197.00 192.55 193.55 0.5M
2023-08-23 196.15 198.30 194.05 195.05 0.6M
2023-08-22 195.05 197.50 194.00 196.10 1.2M
2023-08-21 197.00 197.90 193.80 194.85 0.7M
2023-08-18 199.75 199.95 196.30 197.85 0.6M
2023-08-17 199.45 201.00 198.05 199.75 1.2M
2023-08-16 197.50 200.95 195.45 199.45 1.4M
2023-08-14 198.25 198.40 193.75 197.50 1.1M
2023-08-11 196.00 202.50 195.60 198.35 3.3M
2023-08-10 193.50 196.90 192.45 196.00 1.3M
2023-08-09 194.10 194.95 190.55 193.60 1.0M
2023-08-08 191.20 195.70 188.50 194.10 1.6M
2023-08-07 188.50 195.90 184.20 190.25 3.5M
2023-08-04 195.40 198.00 185.10 188.85 4.3M
2023-08-03 194.30 196.65 191.30 193.75 1.5M
2023-08-02 193.95 196.90 193.00 193.95 0.9M
2023-08-01 193.95 195.75 193.10 193.95 0.9M
2023-07-31 196.20 196.90 192.55 193.05 1.3M
2023-07-28 194.45 200.00 193.20 196.90 2.0M
2023-07-27 196.40 196.85 193.15 194.05 0.7M
2023-07-26 199.70 204.80 194.15 195.15 7.6M
2023-07-25 196.65 201.00 193.30 198.75 1.5M
2023-07-24 198.90 198.95 194.55 195.50 0.7M
2023-07-21 193.00 200.90 193.00 198.05 2.3M
2023-07-20 199.75 200.70 194.10 195.45 1.4M
2023-07-19 197.95 201.75 196.45 199.90 6.8M
2023-07-18 194.05 197.30 191.20 196.00 1.8M
2023-07-17 194.00 195.80 192.20 194.05 0.9M
2023-07-14 194.90 196.75 192.50 193.75 1.2M
2023-07-13 192.90 198.00 191.25 194.10 3.1M
2023-07-12 189.90 194.80 188.00 192.00 3.7M
2023-07-11 190.90 191.50 188.90 189.85 0.8M
2023-07-10 191.45 195.20 187.70 190.05 1.2M
2023-07-07 192.70 192.70 189.40 191.45 0.6M
2023-07-06 190.55 197.00 190.50 192.00 3.2M
2023-07-05 188.70 190.90 188.05 189.70 0.9M
2023-07-04 188.80 191.00 187.20 188.00 0.8M
2023-07-03 189.00 191.00 186.10 188.20 1.0M
2023-06-30 188.80 192.75 187.50 188.35 1.2M
2023-06-28 191.05 193.40 184.40 188.50 1.1M
2023-06-27 195.65 195.80 188.00 189.85 2.3M
2023-06-26 188.50 195.00 188.10 194.30 1.7M
2023-06-23 189.65 190.80 186.00 188.75 1.0M
2023-06-22 191.05 193.75 190.00 190.70 0.7M
2023-06-21 193.00 193.90 189.00 191.05 0.9M
2023-06-20 195.70 197.00 192.30 192.95 1.0M
2023-06-19 193.00 197.00 191.75 194.90 3.2M
2023-06-16 191.20 194.50 190.05 192.20 1.5M
2023-06-15 189.10 194.30 187.20 189.90 2.5M
2023-06-14 192.85 193.60 187.10 188.30 2.2M
2023-06-13 179.00 199.30 179.00 192.85 7.0M
2023-06-12 181.55 181.55 175.90 178.30 1.2M
2023-06-09 182.30 183.20 180.15 180.75 1.6M
2023-06-08 185.00 185.70 180.20 181.85 2.5M
2023-06-07 179.05 184.00 179.05 180.90 1.4M
2023-06-06 182.85 183.90 178.25 178.85 0.8M
2023-06-05 186.50 186.50 182.00 182.45 0.5M
2023-06-02 186.30 187.35 182.55 185.60 0.7M
2023-06-01 184.00 187.90 183.15 185.10 1.6M
2023-05-31 179.40 186.90 177.70 184.50 2.9M
2023-05-30 185.00 186.60 181.00 182.15 1.1M
2023-05-29 190.10 190.90 183.25 185.80 4.7M
2023-05-26 183.10 190.90 182.95 187.10 2.4M
2023-05-25 180.65 184.00 179.80 183.10 0.7M
2023-05-24 176.50 183.40 176.00 180.60 1.5M
2023-05-23 177.00 179.95 175.20 176.70 1.4M
2023-05-22 181.00 182.10 176.45 177.10 1.6M
2023-05-19 184.00 184.25 178.75 182.95 2.3M
2023-05-18 174.30 185.00 173.90 184.15 6.5M
2023-05-17 180.00 184.10 166.20 174.30 7.1M
2023-05-16 185.00 187.60 179.45 181.85 2.4M
2023-05-15 177.10 184.85 176.00 183.35 3.8M
2023-05-12 175.10 177.45 173.75 176.45 0.7M
2023-05-11 175.50 177.40 174.55 175.45 0.6M
2023-05-10 179.00 179.55 174.10 175.85 1.8M
2023-05-09 177.00 179.80 175.90 178.15 2.2M
2023-05-08 177.80 177.80 175.00 176.20 1.0M
2023-05-05 175.00 177.90 172.85 177.30 1.9M
2023-05-04 175.20 176.75 173.00 175.40 2.3M
2023-05-03 170.60 176.00 170.20 174.40 5.3M
2023-05-02 163.45 171.25 163.00 170.60 5.0M
2023-04-28 160.80 162.70 160.60 161.40 0.7M
2023-04-27 159.45 161.45 159.35 160.50 0.4M
2023-04-26 161.65 162.45 159.20 160.10 0.8M
2023-04-25 157.80 162.80 157.00 161.65 0.9M
2023-04-24 160.20 160.50 158.30 159.50 1.2M
2023-04-21 160.75 161.35 158.00 160.05 0.7M
2023-04-20 161.40 163.00 160.00 161.10 0.8M
2023-04-19 161.10 163.70 158.70 160.90 1.9M
2023-04-18 160.00 162.15 158.60 161.05 2.1M
2023-04-17 156.50 160.70 155.80 159.65 6.0M
2023-04-13 153.00 157.00 153.00 156.20 1.8M
2023-04-12 150.45 153.70 149.00 152.95 2.3M
2023-04-11 146.00 150.70 146.00 150.40 3.1M
2023-04-10 145.55 147.90 144.65 145.50 1.9M
2023-04-06 147.20 147.20 144.10 145.20 1.3M
2023-04-05 146.75 148.30 146.25 146.55 1.5M
2023-04-03 144.80 147.70 144.80 146.30 0.9M
2023-03-31 144.80 146.45 143.80 144.65 1.4M
2023-03-29 138.25 144.90 138.25 143.35 3.0M
2023-03-28 137.30 140.40 136.70 139.90 2.5M
2023-03-27 138.05 138.80 133.95 137.95 2.7M
2023-03-24 142.00 142.55 136.20 138.05 2.8M
2023-03-23 142.05 142.75 139.25 141.65 2.0M
2023-03-22 141.45 144.30 141.05 142.05 2.6M
2023-03-21 144.00 148.25 138.75 141.85 46.2M
2023-03-20 146.00 146.00 141.25 143.40 0.7M
2023-03-17 146.75 147.00 143.05 144.45 0.7M
2023-03-16 145.75 146.95 142.30 145.30 1.2M
2023-03-15 147.00 147.65 145.40 145.75 0.5M
2023-03-14 149.40 149.40 144.00 146.00 1.3M
2023-03-13 149.25 149.85 145.85 147.75 0.8M
2023-03-10 151.50 152.25 148.35 149.25 1.0M
2023-03-09 152.10 154.80 150.60 151.40 1.5M
2023-03-08 152.80 152.80 150.35 151.85 1.5M
2023-03-06 153.00 153.55 151.30 152.30 0.7M
2023-03-03 152.70 153.75 151.40 152.05 0.4M
2023-03-02 151.85 153.50 151.05 151.90 0.5M
2023-03-01 153.00 155.00 150.30 151.05 1.2M
2023-02-28 148.70 153.65 148.35 152.40 2.4M
2023-02-27 148.95 151.50 146.65 148.30 0.7M
2023-02-24 150.45 151.95 148.00 148.85 1.0M
2023-02-23 153.10 153.80 148.75 149.20 0.8M
2023-02-22 151.30 154.00 151.30 152.30 0.6M
2023-02-21 155.50 156.90 152.50 152.95 0.7M
2023-02-20 155.00 155.40 152.70 154.70 0.5M
2023-02-17 152.95 156.20 152.95 153.45 1.0M
2023-02-16 154.00 155.50 152.50 154.10 1.3M
2023-02-15 153.00 153.85 152.00 153.05 1.0M
2023-02-14 154.80 155.60 151.20 152.45 0.8M
2023-02-13 158.80 159.00 154.40 154.85 0.7M
2023-02-10 160.10 162.35 152.80 157.90 3.1M
2023-02-09 160.00 163.90 155.85 159.45 3.5M
2023-02-08 154.35 161.65 153.50 158.95 1.6M
2023-02-07 154.30 154.75 152.00 153.05 0.5M
2023-02-06 151.65 154.50 151.60 153.50 0.5M
2023-02-03 151.90 152.70 148.05 151.60 1.1M
2023-02-02 150.00 156.30 149.45 150.30 1.5M
2023-02-01 157.70 159.90 148.90 150.00 2.2M
2023-01-31 153.50 158.55 153.50 154.45 1.4M
2023-01-30 152.85 155.45 150.10 153.50 1.7M
2023-01-27 158.60 159.65 152.30 152.85 1.2M
2023-01-25 160.25 160.25 157.65 158.60 0.5M
2023-01-24 160.50 160.90 159.45 159.80 0.3M
2023-01-23 162.50 162.65 159.60 160.15 0.8M
2023-01-20 162.80 165.90 161.00 161.65 1.2M
2023-01-19 158.45 164.95 158.10 161.55 2.4M
2023-01-18 158.45 160.00 157.50 158.95 1.3M
2023-01-17 160.00 161.75 158.00 158.40 2.1M
2023-01-16 164.10 166.50 156.10 158.00 2.6M
2023-01-13 168.80 168.95 161.60 162.40 2.9M
2023-01-12 169.70 170.30 167.45 167.90 0.7M
2023-01-11 172.05 172.80 169.00 169.50 0.9M
2023-01-10 168.00 172.50 168.00 171.15 1.2M
2023-01-09 172.30 173.35 167.25 167.70 1.5M
2023-01-06 174.00 174.40 169.70 171.40 0.9M
2023-01-05 178.25 178.60 172.85 173.60 3.0M
2023-01-04 178.90 179.50 176.35 177.50 0.9M
2023-01-03 180.25 181.00 177.00 177.75 0.8M
2023-01-02 181.00 182.00 179.00 180.20 0.9M