Devine Impex Limited (BOM:531585)
India · Delayed Price · Currency is INR 8.30
+0.30 (3.75%)
At close: Jun 15, 2026
Devine Impex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | 2 |
| Jun 12, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -3.61% | 314 |
| Jun 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | 6 |
| Jun 9, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -0.60% | 410 |
| Jun 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 6 |
| Jun 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | 100 |
| Jun 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 3 |
| May 29, 2026 | 7.98 | 8.35 | 7.98 | 8.35 | 8.35 | 4.64% | 110 |
| May 27, 2026 | 8.40 | 8.40 | 7.98 | 7.98 | 7.98 | -5.00% | 1,007 |
| May 26, 2026 | 8.03 | 8.40 | 8.03 | 8.40 | 8.40 | 4.61% | 816 |
| May 22, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | 100 |
| May 21, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | 242 |
| May 19, 2026 | 8.01 | 8.03 | 8.01 | 8.03 | 8.03 | -1.59% | 759 |
| May 18, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.12% | 749 |
| May 13, 2026 | 8.08 | 8.15 | 8.08 | 8.15 | 8.15 | -2.98% | 371 |
| May 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.06% | 91 |
| May 11, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 101 |
| May 8, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 4.94% | 200 |
| May 7, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | 10 |
| May 6, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | 5 |
| 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 |