Devine Impex Limited (BOM:531585)
India · Delayed Price · Currency is INR 9.00
-0.10 (-1.10%)
At close: Jul 23, 2026
Devine Impex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 4 |
| Jul 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 11 |
| Jul 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.44% | 12 |
| Jul 17, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 4.94% | 2,591 |
| Jul 16, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | 711 |
| Jul 15, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 4.94% | 500 |
| Jul 13, 2026 | 7.90 | 8.30 | 7.90 | 8.30 | 8.30 | - | 437 |
| Jul 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 40 |
| Jul 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 3 |
| Jul 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 89 |
| Jul 3, 2026 | 7.90 | 8.30 | 7.90 | 8.30 | 8.30 | - | 60 |
| Jul 2, 2026 | 7.97 | 8.30 | 7.97 | 8.30 | 8.30 | 3.62% | 32 |
| Jul 1, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 0.12% | 309 |
| Jun 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 152 |
| Jun 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 111 |
| Jun 24, 2026 | 7.82 | 8.00 | 7.82 | 8.00 | 8.00 | -2.79% | 1,083 |
| Jun 23, 2026 | 7.86 | 8.23 | 7.86 | 8.23 | 8.23 | 4.84% | 450 |
| Jun 22, 2026 | 8.26 | 8.26 | 7.85 | 7.85 | 7.85 | -4.96% | 43 |
| Jun 19, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | 102 |
| Jun 18, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.48% | 100 |
| Jun 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 224 |
| Jun 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 155 |
| 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 |