Devine Impex Limited (BOM:531585)
India · Delayed Price · Currency is INR 8.51
0.00 (0.00%)
At close: Apr 30, 2026
Devine Impex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -4.94% | 70 |
| Apr 30, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 10 |
| Apr 28, 2026 | 9.03 | 9.03 | 8.51 | 8.51 | 8.51 | -4.92% | 293 |
| Apr 27, 2026 | 8.55 | 8.95 | 8.55 | 8.95 | 8.95 | 4.68% | 151 |
| Apr 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.47% | 100 |
| Apr 22, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -4.92% | 204 |
| Apr 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.92% | 1,821 |
| Apr 20, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 9 |
| Apr 17, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 2 |
| Apr 16, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 4.92% | 45 |
| Apr 15, 2026 | 7.38 | 8.13 | 7.38 | 8.13 | 8.13 | 4.90% | 527 |
| Apr 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1 |
| Apr 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.87% | 100 |
| Apr 7, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 110 |
| Apr 6, 2026 | 7.77 | 7.77 | 7.39 | 7.39 | 7.39 | -4.89% | 100 |
| Apr 2, 2026 | 7.40 | 7.77 | 7.40 | 7.77 | 7.77 | - | 101 |
| Apr 1, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.13% | 500 |
| Mar 25, 2026 | 7.79 | 7.79 | 7.76 | 7.76 | 7.76 | -0.26% | 191 |
| 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 |