Devine Impex Limited (BOM:531585)
India · Delayed Price · Currency is INR 8.15
0.00 (0.00%)
At close: Jan 22, 2026
Devine Impex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.17 | 8.17 | 8.15 | 8.15 | 8.15 | - | 290 |
| Jan 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 21 |
| Jan 20, 2026 | 8.02 | 8.15 | 8.02 | 8.15 | 8.15 | 1.88% | 31 |
| Jan 19, 2026 | 8.02 | 8.22 | 8.00 | 8.00 | 8.00 | - | 254 |
| Jan 16, 2026 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | - | 400 |
| Jan 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1 |
| Jan 13, 2026 | 7.73 | 8.00 | 7.73 | 8.00 | 8.00 | 3.49% | 31 |
| Jan 12, 2026 | 8.12 | 8.12 | 7.73 | 7.73 | 7.73 | -4.80% | 385 |
| Jan 9, 2026 | 8.13 | 8.13 | 8.12 | 8.12 | 8.12 | - | 27 |
| Jan 8, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.12% | 96 |
| Jan 7, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | 1,027 |
| Jan 6, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | 119 |
| Jan 5, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | 80 |
| Jan 2, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | 73 |
| Jan 1, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | 1 |
| Dec 30, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | 36 |
| Dec 29, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | 7 |
| Dec 26, 2025 | 8.10 | 8.55 | 8.10 | 8.11 | 8.11 | -4.59% | 126 |
| Dec 24, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -4.71% | 609 |
| Dec 23, 2025 | 8.13 | 8.92 | 8.08 | 8.92 | 8.92 | 4.94% | 143 |
| Dec 22, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -0.58% | 201 |
| Dec 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | 4,341 |
| Dec 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1 |
| Dec 17, 2025 | 8.50 | 9.38 | 8.50 | 8.50 | 8.50 | -4.92% | 4,980 |
| Dec 16, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -4.99% | 902 |
| Dec 15, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -4.95% | 1,124 |
| Dec 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1 |
| Dec 11, 2025 | 9.48 | 9.90 | 9.48 | 9.90 | 9.90 | 4.43% | 33 |
| Dec 10, 2025 | 9.03 | 9.48 | 9.03 | 9.48 | 9.48 | 4.98% | 11 |
| Dec 8, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -4.95% | 95 |
| Dec 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 511 |
| Dec 4, 2025 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 3.09% | 11 |
| Dec 3, 2025 | 9.66 | 9.70 | 9.66 | 9.70 | 9.70 | -4.53% | 140 |
| Dec 2, 2025 | 9.22 | 10.16 | 9.22 | 10.16 | 10.16 | 4.74% | 52 |
| Nov 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.98% | 22 |
| Nov 27, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.54% | 11 |
| Nov 26, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.98% | 2 |
| Nov 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.86% | 110 |
| Nov 24, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -4.92% | 21 |
| Nov 21, 2025 | 9.69 | 10.17 | 9.69 | 10.17 | 10.17 | 4.95% | 14 |
| Nov 20, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -5.00% | 1,107 |
| Nov 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1 |
| Nov 13, 2025 | 9.83 | 10.20 | 9.83 | 10.20 | 10.20 | 3.76% | 1,020 |
| Nov 11, 2025 | 10.80 | 10.80 | 9.83 | 9.83 | 9.83 | -4.93% | 6 |
| Nov 10, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 30 |
| Nov 7, 2025 | 10.03 | 10.34 | 10.03 | 10.34 | 10.34 | -1.99% | 152 |
| Nov 6, 2025 | 10.57 | 10.57 | 9.57 | 10.55 | 10.55 | 4.77% | 584 |
| Nov 4, 2025 | 9.57 | 10.07 | 9.57 | 10.07 | 10.07 | - | 11 |
| Oct 31, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 1,004 |
| Oct 30, 2025 | 10.60 | 10.60 | 10.07 | 10.07 | 10.07 | -5.00% | 1,562 |