Skip to main content
Devine Impex Limited (BOM:531585)
India flag India · Delayed Price · Currency is INR
8.11
-0.39 (-4.59%)
At close: Mar 9, 2026

Devine Impex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.088.118.088.118.11-4.59%250
Mar 6, 20268.948.948.508.508.50-4.92%193
Mar 5, 20268.948.948.948.948.94-20
Mar 4, 20268.948.948.948.948.94-4.99%2
Mar 2, 20269.419.419.419.419.41-4.95%220
Feb 27, 20269.909.909.909.909.90-5
Feb 26, 20269.899.909.509.909.90-0.50%129
Feb 25, 20269.999.999.959.959.950.20%5,007
Feb 24, 20269.469.939.209.939.934.97%230
Feb 23, 20269.949.949.469.469.46-0.11%5,525
Feb 20, 20269.469.939.469.479.470.11%4,183
Feb 19, 20269.459.469.459.469.46-854
Feb 18, 20269.059.469.059.469.460.11%1,369
Feb 17, 20269.459.459.459.459.45-1,508
Feb 16, 20269.009.459.009.459.45-906
Feb 13, 20269.459.459.459.459.45-137
Feb 12, 20269.469.469.459.459.45-0.11%8,140
Feb 11, 20269.469.469.459.469.46-4.83%410
Feb 10, 20269.959.959.949.949.944.85%7,500
Feb 9, 20269.039.489.039.489.484.98%1,642
Feb 6, 20269.039.509.039.039.03-4.95%18
Feb 5, 20269.509.509.509.509.50-1,953
Feb 4, 20269.509.509.469.509.50-2,005
Feb 3, 20269.949.949.509.509.50-4.43%2
Feb 2, 20269.949.949.009.949.944.96%10,860
Feb 1, 20269.479.479.479.479.474.99%3,005
Jan 30, 20269.479.489.029.029.02-4.75%1,691
Jan 29, 20269.479.479.029.479.474.99%2,341
Jan 28, 20269.029.029.029.029.024.88%100
Jan 27, 20268.978.978.558.608.600.58%1,162
Jan 23, 20268.158.558.158.558.554.91%26
Jan 22, 20268.178.178.158.158.15-290
Jan 21, 20268.158.158.158.158.15-21
Jan 20, 20268.028.158.028.158.151.88%31
Jan 19, 20268.028.228.008.008.00-254
Jan 16, 20267.608.007.608.008.00-400
Jan 14, 20268.008.008.008.008.00-1
Jan 13, 20267.738.007.738.008.003.49%31
Jan 12, 20268.128.127.737.737.73-4.80%385
Jan 9, 20268.138.138.128.128.12-27
Jan 8, 20268.128.128.128.128.120.12%96
Jan 7, 20268.118.118.118.118.11-1,027
Jan 6, 20268.118.118.118.118.11-119
Jan 5, 20268.118.118.118.118.11-80
Jan 2, 20268.118.118.118.118.11-73
Jan 1, 20268.118.118.118.118.11-1
Dec 30, 20258.118.118.118.118.11-36
Dec 29, 20258.118.118.118.118.11-7
Dec 26, 20258.108.558.108.118.11-4.59%126
Dec 24, 20258.558.558.508.508.50-4.71%609
Dec 23, 20258.138.928.088.928.924.94%143
Dec 22, 20258.558.558.508.508.50-0.58%201
Dec 19, 20258.558.558.558.558.550.59%4,341
Dec 18, 20258.508.508.508.508.50-1
Dec 17, 20258.509.388.508.508.50-4.92%4,980
Dec 16, 20258.948.948.948.948.94-4.99%902
Dec 15, 20259.419.419.419.419.41-4.95%1,124
Dec 12, 20259.909.909.909.909.90-1
Dec 11, 20259.489.909.489.909.904.43%33
Dec 10, 20259.039.489.039.489.484.98%11
Dec 8, 20259.039.039.039.039.03-4.95%95
Dec 5, 20259.509.509.509.509.50-5.00%511
Dec 4, 20259.6010.009.6010.0010.003.09%11
Dec 3, 20259.669.709.669.709.70-4.53%140
Dec 2, 20259.2210.169.2210.1610.164.74%52
Nov 28, 20259.709.709.709.709.704.98%22
Nov 27, 20259.249.249.249.249.24-0.54%11
Nov 26, 20259.299.299.299.299.290.98%2
Nov 25, 20259.209.209.209.209.20-4.86%110
Nov 24, 20259.679.679.679.679.67-4.92%21
Nov 21, 20259.6910.179.6910.1710.174.95%14
Nov 20, 20259.699.699.699.699.69-5.00%1,107
Nov 17, 202510.2010.2010.2010.2010.20-1
Nov 13, 20259.8310.209.8310.2010.203.76%1,020
Nov 11, 202510.8010.809.839.839.83-4.93%6
Nov 10, 202510.3410.3410.3410.3410.34-30
Nov 7, 202510.0310.3410.0310.3410.34-1.99%152
Nov 6, 202510.5710.579.5710.5510.554.77%584
Nov 4, 20259.5710.079.5710.0710.07-11
Oct 31, 202510.0710.0710.0710.0710.07-1,004
Oct 30, 202510.6010.6010.0710.0710.07-5.00%1,562
Oct 29, 202510.8010.8010.6010.6010.60-1.85%186
Oct 28, 202510.2610.8010.2610.8010.80-445
Oct 27, 202510.9110.9110.8010.8010.80-1.01%780
Oct 24, 202510.0010.919.8810.9110.914.90%1,212
Oct 23, 202510.2510.4010.2510.4010.404.84%2,117
Oct 21, 20259.929.929.929.929.924.97%20
Oct 20, 20259.019.459.019.459.455.00%140
Oct 17, 20259.009.009.009.009.00-178
Oct 16, 20259.189.639.009.009.00-1.96%2,055
Oct 15, 20258.759.188.759.189.184.91%1,438
Oct 14, 20258.758.758.738.758.754.92%144
Oct 13, 20258.348.348.348.348.344.91%500
Oct 10, 20257.587.957.587.957.954.88%196
Oct 9, 20258.118.117.567.587.58-4.29%128
Oct 8, 20257.927.927.927.927.920.38%70
Oct 7, 20257.897.897.897.897.894.92%1,172
Oct 6, 20257.527.527.527.527.52-10
Oct 1, 20257.527.527.527.527.52-4.81%6
Sep 30, 20257.897.907.897.907.900.13%278