Devine Impex Limited (BOM:531585)
India · Delayed Price · Currency is INR 7.78
-0.38 (-4.66%)
At close: Mar 24, 2026
Devine Impex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.76 | 7.81 | 7.76 | 7.78 | 7.78 | -4.66% | 1,056 |
| Mar 23, 2026 | 7.76 | 8.16 | 7.76 | 8.16 | 8.16 | - | 1,050 |
| Mar 19, 2026 | 8.13 | 8.16 | 8.13 | 8.16 | 8.16 | -4.45% | 1,288 |
| Mar 17, 2026 | 8.14 | 8.54 | 8.14 | 8.54 | 8.54 | 4.91% | 32 |
| Mar 16, 2026 | 8.10 | 8.20 | 8.10 | 8.14 | 8.14 | -4.24% | 929 |
| Mar 11, 2026 | 8.51 | 8.51 | 8.08 | 8.50 | 8.50 | - | 335 |
| Mar 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.81% | 109 |
| Mar 9, 2026 | 8.08 | 8.11 | 8.08 | 8.11 | 8.11 | -4.59% | 250 |
| Mar 6, 2026 | 8.94 | 8.94 | 8.50 | 8.50 | 8.50 | -4.92% | 193 |
| Mar 5, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 20 |
| Mar 4, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -4.99% | 2 |
| Mar 2, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -4.95% | 220 |
| Feb 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 5 |
| Feb 26, 2026 | 9.89 | 9.90 | 9.50 | 9.90 | 9.90 | -0.50% | 129 |
| Feb 25, 2026 | 9.99 | 9.99 | 9.95 | 9.95 | 9.95 | 0.20% | 5,007 |
| Feb 24, 2026 | 9.46 | 9.93 | 9.20 | 9.93 | 9.93 | 4.97% | 230 |
| Feb 23, 2026 | 9.94 | 9.94 | 9.46 | 9.46 | 9.46 | -0.11% | 5,525 |
| Feb 20, 2026 | 9.46 | 9.93 | 9.46 | 9.47 | 9.47 | 0.11% | 4,183 |
| Feb 19, 2026 | 9.45 | 9.46 | 9.45 | 9.46 | 9.46 | - | 854 |
| Feb 18, 2026 | 9.05 | 9.46 | 9.05 | 9.46 | 9.46 | 0.11% | 1,369 |
| Feb 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1,508 |
| Feb 16, 2026 | 9.00 | 9.45 | 9.00 | 9.45 | 9.45 | - | 906 |
| Feb 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 137 |
| Feb 12, 2026 | 9.46 | 9.46 | 9.45 | 9.45 | 9.45 | -0.11% | 8,140 |
| Feb 11, 2026 | 9.46 | 9.46 | 9.45 | 9.46 | 9.46 | -4.83% | 410 |
| Feb 10, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 4.85% | 7,500 |
| Feb 9, 2026 | 9.03 | 9.48 | 9.03 | 9.48 | 9.48 | 4.98% | 1,642 |
| Feb 6, 2026 | 9.03 | 9.50 | 9.03 | 9.03 | 9.03 | -4.95% | 18 |
| Feb 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1,953 |
| Feb 4, 2026 | 9.50 | 9.50 | 9.46 | 9.50 | 9.50 | - | 2,005 |
| Feb 3, 2026 | 9.94 | 9.94 | 9.50 | 9.50 | 9.50 | -4.43% | 2 |
| Feb 2, 2026 | 9.94 | 9.94 | 9.00 | 9.94 | 9.94 | 4.96% | 10,860 |
| Feb 1, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 4.99% | 3,005 |
| Jan 30, 2026 | 9.47 | 9.48 | 9.02 | 9.02 | 9.02 | -4.75% | 1,691 |
| Jan 29, 2026 | 9.47 | 9.47 | 9.02 | 9.47 | 9.47 | 4.99% | 2,341 |
| Jan 28, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 4.88% | 100 |
| Jan 27, 2026 | 8.97 | 8.97 | 8.55 | 8.60 | 8.60 | 0.58% | 1,162 |
| Jan 23, 2026 | 8.15 | 8.55 | 8.15 | 8.55 | 8.55 | 4.91% | 26 |
| 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 |