Devine Impex share price history

BSE: 531585Commercial Services & SuppliesSmall Cap

Devine Impex Limited · Face value ₹10 · Listed Apr 1996

₹8.20₹0.20 (2.50%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹8.00.

30 Oct: open ₹8.20, high ₹8.20, low ₹8.20

52-week range of traded prices to 30 Oct 2026

₹7.38Low, 15 Apr 2026₹10.80High, 11 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 31 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹7.82 Cr4,781st largest listed
P/E: 96.02
P/B: 0.57
Dividend yield: Nonein the last 12 months
ROE: 0.6%
ROCE: 0.6%
Debt to equity: 0.00
Volume, BSE: 1

Devine Impex share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Devine Impex's share price is on record from 27 Apr 2007, when it closed at ₹1.05, to 30 Oct 2026. Its highest close was ₹95.85 on 21 Sep 2010 and its lowest ₹1.05 on 27 Apr 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.20	+1.1%	9.95	7.39	8.11	9.99	7.38	87,549
2025	8.11	−18.9%	10.91	7.52	10.00	11.00	7.49	1,86,764
2024	10.00	+42.9%	13.79	6.75	7.33	13.79	6.75	7,56,604
2023	7.00	+31.1%	7.80	5.10	5.60	8.11	4.85	4,87,541
2022	5.34	−4.1%	9.05	4.35	5.75	9.50	4.14	8,50,521
2021	5.57	+178.5%	7.05	1.34	2.05	7.40	1.34	5,87,554
2020	2.00	−59.8%	5.35	2.00	5.22	5.61	2.00	31,351
2019	4.98	−9.0%	5.47	4.75	5.47	5.47	4.75	814
2018	5.47	+49.5%	5.75	3.41	3.66	5.77	3.29	41,042
2017	3.66	−44.2%	8.35	3.04	6.24	8.35	2.89	62,703
2016	6.56	−7.6%	10.50	5.84	6.75	11.00	5.55	1,90,478
2015	7.10	−81.2%	52.25	7.10	39.50	53.25	7.05	18,80,188
2014	37.85	−7.5%	52.20	18.50	42.85	53.40	18.50	15,53,440
2013	40.90	+74.0%	43.00	21.70	23.30	43.00	21.70	2,467
2012	23.50	−1.1%	23.85	9.90	24.00	24.50	9.43	1,60,544
2011	23.75	+38.9%	23.75	9.85	16.60	23.75	9.65	2,53,379
2010	17.10	−35.0%	95.85	16.65	27.50	99.00	16.15	30,75,893
2009	26.30	+217.2%	29.00	7.60	8.01	30.15	7.60	5,58,599
2008	8.29	−47.0%	20.00	7.85	16.40	21.00	7.85	86,906
2007	15.65	–	15.65	1.05	1.05	15.65	1.05	35,729

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 20 May 2019. 2014 is from its first session, 3 Feb 2014. 2007 is from its first session, 27 Apr 2007. The close is the year's last trade for 2018 (29 Nov 2018), 2013 (6 Dec 2013) and 2008 (15 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.20	+1.2%	8.10	8.20	7.95	203
Sep 2026	8.10	−5.3%	8.57	8.57	7.73	914
Aug 2026	8.55	−5.0%	9.00	9.00	8.55	427
Jul 2026	9.00	+12.5%	8.00	9.14	7.90	4,820
Jun 2026	8.00	−4.2%	8.35	8.35	7.82	3,261
May 2026	8.35	−1.9%	8.09	8.49	7.98	4,631
Apr 2026	8.51	+9.7%	7.77	9.03	7.38	4,074
Mar 2026	7.76	−21.6%	9.41	9.41	7.76	5,675
Feb 2026	9.90	+9.8%	9.47	9.99	9.00	55,388
Jan 2026	9.02	+11.2%	8.11	9.48	7.60	8,156
Dec 2025	8.11	−16.4%	9.22	10.16	8.08	13,324
Nov 2025	9.70	−3.7%	9.57	10.80	9.20	3,091
Oct 2025	10.07	+27.5%	7.52	10.91	7.52	13,363
Sep 2025	7.90	−10.6%	8.84	10.10	7.84	21,585
Aug 2025	8.84	+10.5%	8.05	9.00	8.05	8,329
Jul 2025	8.00	−11.2%	8.56	9.20	8.00	23,577
Jun 2025	9.01	−1.0%	9.10	10.02	8.70	14,975
May 2025	9.10	+1.9%	8.93	9.95	8.12	10,921
Apr 2025	8.93	+0.3%	9.25	9.58	8.37	8,186
Mar 2025	8.90	−1.0%	9.07	9.33	7.49	16,958
Feb 2025	8.99	−14.2%	10.69	10.74	8.99	7,857
Jan 2025	10.48	+4.8%	10.00	11.00	9.09	44,598
Dec 2024	10.00	−2.2%	10.74	10.90	9.69	39,885
Nov 2024	10.23	+4.4%	10.05	10.92	9.02	68,537
Oct 2024	9.80	−3.5%	9.66	10.77	8.92	1,99,896
Sep 2024	10.16	−9.7%	10.69	10.69	10.16	27
Aug 2024	11.25	−9.7%	11.84	11.84	11.25	15
Jul 2024	12.46	+51.0%	8.48	13.79	8.48	1,21,358
Jun 2024	8.25	+2.7%	7.70	9.50	7.21	50,470
May 2024	8.03	+17.7%	6.82	8.15	6.82	34,613
Apr 2024	6.82	−6.6%	7.30	8.83	6.75	48,109
Mar 2024	7.30	−12.6%	8.52	8.84	6.85	31,168
Feb 2024	8.35	−3.9%	8.52	9.43	7.81	51,759
Jan 2024	8.69	+24.1%	7.33	9.40	6.83	1,10,767
Dec 2023	7.00	+7.7%	6.50	7.45	6.11	70,797
Nov 2023	6.50	+2.0%	6.58	6.95	6.00	36,513
Oct 2023	6.37	−1.7%	6.78	7.01	6.01	41,852
Sep 2023	6.48	−2.6%	6.32	7.10	5.71	48,500
Aug 2023	6.65	−1.6%	6.65	7.20	6.19	19,787
Jul 2023	6.76	+2.4%	6.27	6.93	5.70	20,593
Jun 2023	6.60	+4.8%	6.10	7.32	5.80	33,898
May 2023	6.30	+8.6%	5.83	6.70	5.54	27,288
Apr 2023	5.80	+13.7%	4.85	6.00	4.85	25,942
Mar 2023	5.10	−12.8%	5.56	5.56	4.85	18,807
Feb 2023	5.85	−20.7%	7.74	8.11	5.85	12,998
Jan 2023	7.38	+38.2%	5.60	7.38	5.60	1,30,566
Dec 2022	5.34	−2.9%	5.50	5.50	4.50	81,219
Nov 2022	5.50	+0.2%	5.29	6.10	5.10	70,781
Oct 2022	5.49	+12.0%	4.90	5.78	4.76	35,496
Sep 2022	4.90	−9.9%	5.35	5.92	4.70	36,834
Aug 2022	5.44	−8.7%	6.25	6.25	4.65	48,556
Jul 2022	5.96	+18.0%	5.00	5.96	4.14	29,087
Jun 2022	5.05	−14.0%	6.16	6.46	4.66	39,160
May 2022	5.87	−6.1%	6.40	6.53	5.37	35,325
Apr 2022	6.25	+5.9%	5.90	6.59	5.20	78,325
Mar 2022	5.90	−11.9%	6.70	8.50	5.83	87,467
Feb 2022	6.70	+6.3%	5.99	8.79	5.70	1,22,282
Jan 2022	6.30	+13.1%	5.75	9.50	5.40	1,85,989
Dec 2021	5.57	+28.9%	4.32	5.60	4.05	1,59,100
Nov 2021	4.32	−5.1%	4.77	4.77	3.99	28,730
Oct 2021	4.55	+7.3%	4.24	5.30	4.03	55,501
Sep 2021	4.24	−18.5%	5.45	5.45	3.98	47,301
Aug 2021	5.20	−21.2%	6.80	6.98	4.66	1,10,911
Jul 2021	6.60	+67.9%	4.12	7.40	4.12	90,772
Jun 2021	3.93	+40.4%	2.75	3.93	2.75	25,710
May 2021	2.80	+15.7%	2.38	2.83	2.38	33,951
Apr 2021	2.42	+13.6%	2.23	2.45	2.23	6,863
Mar 2021	2.13	+27.5%	1.70	2.13	1.34	16,531
Feb 2021	1.67	−16.5%	1.90	2.10	1.67	2,398
Jan 2021	2.00	0.0%	2.05	2.10	1.65	9,786
Dec 2020	2.00	−37.3%	3.04	3.05	2.00	8,051
Nov 2020	3.19	−11.4%	3.42	3.59	3.19	2,794
Oct 2020	3.60	−4.0%	3.65	3.65	3.60	1,821
Sep 2020	3.75	+4.7%	3.75	3.90	3.60	4,415
Aug 2020	3.58	+5.6%	3.23	3.58	2.78	7,976
Jul 2020	3.39	−32.9%	4.80	4.80	3.39	1,540
Apr 2020	5.05	0.0%	5.05	5.05	5.05	6
Mar 2020	5.05	−3.8%	5.00	5.05	5.00	230
Feb 2020	5.25	+8.0%	5.00	5.25	5.00	20
Jan 2020	4.86	−2.4%	5.22	5.61	4.42	4,498
Dec 2019	4.98	−5.1%	4.99	4.99	4.75	107
Nov 2019	5.25	0.0%	5.25	5.25	5.25	70
Oct 2019	5.25	+1.9%	5.40	5.40	5.25	21
Sep 2019	5.15	0.0%	5.15	5.15	5.15	7
Aug 2019	5.15	−1.0%	5.15	5.15	5.15	1
Jul 2019	5.20	−4.9%	5.20	5.20	5.20	8
May 2019	5.47	0.0%	5.47	5.47	5.47	600
Nov 2018	5.47	−4.5%	5.47	5.47	5.47	2
Sep 2018	5.73	+9.1%	5.50	5.77	5.47	33
Aug 2018	5.25	+13.6%	4.80	5.25	4.80	14
Jul 2018	4.62	+23.2%	3.93	4.86	3.93	1,095
Jun 2018	3.75	+10.0%	3.41	3.75	3.41	12
Apr 2018	3.41	−4.7%	3.41	3.41	3.41	180
Mar 2018	3.58	−5.8%	3.61	3.61	3.39	5,273
Feb 2018	3.80	−11.4%	4.20	4.20	3.80	14,379
Jan 2018	4.29	+17.2%	3.66	4.35	3.29	20,054
Dec 2017	3.66	−18.7%	4.30	4.46	2.89	21,264
Nov 2017	4.50	−0.4%	4.50	4.52	4.39	1,891
Oct 2017	4.52	−4.8%	4.52	4.52	4.52	4,091
Sep 2017	4.75	−17.5%	5.76	6.31	4.75	4,242
Aug 2017	5.76	+27.4%	4.30	5.76	3.89	4,632
Jul 2017	4.52	−13.1%	4.94	5.13	4.52	2,628
Jun 2017	5.20	−4.2%	5.16	5.69	4.20	3,428
May 2017	5.43	−20.7%	6.85	7.00	5.16	7,926
Apr 2017	6.85	+6.2%	6.13	7.06	6.13	686
Mar 2017	6.45	−19.4%	8.35	8.35	5.85	8,545
Feb 2017	8.00	+21.0%	6.94	8.15	6.94	1,360
Jan 2017	6.61	+0.8%	6.24	7.34	6.00	2,010
Dec 2016	6.56	−30.1%	9.84	9.84	6.32	1,219
Nov 2016	9.39	−6.1%	10.45	10.45	9.39	218
Oct 2016	10.00	+1.0%	9.41	11.00	9.28	3,338
Sep 2016	9.90	+4.3%	9.78	9.92	9.41	450
Aug 2016	9.49	+31.6%	7.21	9.49	6.85	7,436
Jul 2016	7.21	−11.5%	8.55	8.55	7.10	10,266
Jun 2016	8.15	+19.9%	7.14	8.15	6.14	11,462
May 2016	6.80	+5.8%	6.45	6.80	5.55	3,382
Apr 2016	6.43	+3.9%	6.01	7.06	5.71	5,458
Mar 2016	6.19	−27.7%	8.14	9.39	6.19	29,327
Feb 2016	8.56	−4.9%	9.32	10.88	8.05	7,135
Jan 2016	9.00	+26.8%	6.75	9.22	6.75	1,10,787
Dec 2015	7.10	−29.5%	10.57	11.09	7.05	27,664
Nov 2015	10.07	−5.4%	11.16	11.61	9.65	1,06,347
Oct 2015	10.64	+20.2%	9.29	11.00	7.60	1,28,581
Sep 2015	8.85	−6.3%	9.91	10.27	7.95	37,678
Aug 2015	9.45	−24.7%	13.00	13.00	8.84	55,956
Jul 2015	12.55	−47.8%	24.05	24.05	11.80	66,914
Jun 2015	24.05	−16.6%	27.50	31.60	23.55	89,013
May 2015	28.85	−1.4%	30.70	31.45	21.00	1,43,770
Apr 2015	29.25	−33.0%	43.00	44.40	28.45	1,59,956
Mar 2015	43.65	+7.5%	42.50	47.90	35.85	3,99,273
Feb 2015	40.60	−18.6%	47.40	52.00	39.45	3,03,210
Jan 2015	49.85	+31.7%	39.50	53.25	36.30	3,61,826
Dec 2014	37.85	−20.1%	49.70	53.40	34.25	4,57,902
Nov 2014	47.40	+48.8%	33.40	48.50	31.30	7,18,815
Oct 2014	31.85	+64.2%	20.20	31.85	19.20	2,83,561
Sep 2014	19.40	−40.5%	31.00	31.00	18.50	69,298
Aug 2014	32.60	−19.4%	42.35	42.35	32.60	6,684
Jul 2014	40.45	−6.1%	40.95	40.95	38.75	604
Jun 2014	43.10	−5.2%	47.70	48.90	43.10	3,606
May 2014	45.45	+25.7%	37.95	50.00	36.00	95
Apr 2014	36.15	−14.2%	40.05	40.05	36.15	207
Mar 2014	42.15	−1.2%	40.55	42.15	36.65	11,614
Feb 2014	42.65	+4.3%	42.85	42.85	40.75	1,054
Dec 2013	40.90	−4.9%	40.90	40.90	40.90	1
Nov 2013	43.00	+2.6%	43.00	43.00	43.00	1
Oct 2013	41.90	+7.4%	40.00	41.90	39.95	3
Sep 2013	39.00	+9.9%	37.25	40.00	37.25	14
Aug 2013	35.50	+14.5%	29.50	35.50	29.50	107
Jul 2013	31.00	+14.8%	28.35	31.00	26.95	12
Jun 2013	27.00	+24.4%	21.70	28.40	21.70	143
Apr 2013	21.70	−4.8%	21.70	21.70	21.70	1
Mar 2013	22.80	−0.2%	22.80	22.80	22.80	1
Jan 2013	22.85	−2.8%	23.30	25.25	21.80	2,184
Dec 2012	23.50	+17.8%	19.95	23.50	19.95	75
Nov 2012	19.95	−10.5%	23.35	24.50	19.60	52,715
Oct 2012	22.30	+18.6%	19.65	24.50	19.65	1,181
Sep 2012	18.80	+0.5%	17.95	18.80	17.95	101
Aug 2012	18.70	−8.6%	21.40	21.40	17.90	352
Jul 2012	20.45	+48.7%	14.43	21.05	14.43	978
Jun 2012	13.75	+4.9%	13.76	13.76	13.10	120
May 2012	13.11	+11.1%	12.39	13.11	9.68	984
Apr 2012	11.80	+19.2%	9.91	13.78	9.43	9,592
Mar 2012	9.90	−38.1%	15.25	16.00	9.90	13,600
Feb 2012	16.00	−23.1%	19.80	20.65	15.65	61,711
Jan 2012	20.80	−12.4%	24.00	24.15	17.00	19,135
Dec 2011	23.75	+43.9%	17.30	23.75	15.80	50,450
Nov 2011	16.50	−3.5%	16.95	18.05	14.30	14,671
Oct 2011	17.10	−5.8%	19.05	19.05	16.40	5,501
Sep 2011	18.15	+15.6%	15.70	19.75	14.95	6,471
Aug 2011	15.70	−7.1%	17.60	19.20	15.30	3,778
Jul 2011	16.90	+18.0%	13.61	17.06	13.61	4,520
Jun 2011	14.32	+8.2%	13.75	16.53	13.36	38,673
May 2011	13.24	−1.9%	13.35	14.00	12.01	8,433
Apr 2011	13.50	+22.6%	11.25	14.56	10.86	11,189
Mar 2011	11.01	−5.4%	12.17	12.44	9.65	31,969
Feb 2011	11.64	−22.4%	15.05	17.99	11.05	41,618
Jan 2011	15.00	−12.3%	16.60	20.35	13.75	36,106
Dec 2010	17.10	−6.0%	18.30	19.90	16.15	1,12,192
Nov 2010	18.20	−24.5%	22.90	26.40	17.25	4,91,312
Oct 2010	24.10	−65.2%	68.80	68.80	24.10	5,66,518
Sep 2010	69.20	+35.8%	51.50	99.00	51.35	12,10,043
Aug 2010	50.95	+30.6%	38.50	51.90	38.50	79,295
Jul 2010	39.00	−9.3%	43.50	43.75	33.60	62,257
Jun 2010	43.00	−2.5%	46.30	48.60	40.00	43,413
May 2010	44.10	+9.4%	40.90	51.00	40.25	55,370
Apr 2010	40.30	−14.8%	50.00	70.90	38.65	97,625
Mar 2010	47.30	+12.4%	42.50	57.60	41.50	2,20,393
Feb 2010	42.10	+1.1%	41.10	45.60	38.10	23,434
Jan 2010	41.65	+58.4%	27.50	43.90	25.50	1,14,041
Dec 2009	26.30	+6.5%	24.20	26.75	22.50	86,803
Nov 2009	24.70	+5.1%	22.60	26.00	21.40	13,102
Oct 2009	23.50	−11.3%	26.00	26.75	23.50	14,701
Sep 2009	26.50	+26.2%	21.25	30.15	21.25	85,811
Aug 2009	21.00	+40.0%	15.50	21.00	15.50	82,444
Jul 2009	15.00	−14.1%	16.60	16.60	15.00	330
Jun 2009	17.46	+45.7%	12.57	19.47	12.57	1,252
May 2009	11.98	−0.2%	12.50	12.50	11.41	117
Apr 2009	12.00	+19.6%	10.53	12.00	10.53	163
Mar 2009	10.03	−0.2%	10.55	11.07	10.03	22
Feb 2009	10.05	+6.0%	9.33	10.59	9.25	17,876
Jan 2009	9.48	+14.4%	8.01	9.65	7.60	2,55,978
Dec 2008	8.29	−9.6%	9.60	9.60	8.29	582
Nov 2008	9.17	−10.1%	9.70	10.13	8.80	3,385
Oct 2008	10.20	−5.9%	10.30	12.39	10.20	3,000
Sep 2008	10.84	+17.4%	8.77	10.86	7.95	13,287
Aug 2008	9.23	−22.2%	11.86	13.65	9.23	21,164
Jul 2008	11.86	+16.8%	10.00	11.86	8.17	1,103
Jun 2008	10.15	+12.8%	9.45	10.15	9.00	2,910
May 2008	9.00	−28.9%	12.02	12.02	7.85	4,461
Apr 2008	12.65	−6.6%	12.88	16.10	12.65	2,388
Mar 2008	13.55	+4.2%	13.00	13.60	11.85	4,456
Feb 2008	13.00	−23.1%	16.10	17.55	12.40	3,355
Jan 2008	16.90	+8.0%	16.40	21.00	16.20	26,815
Dec 2007	15.65	+19.3%	12.90	15.65	10.35	17,959
Nov 2007	13.12	+1.7%	13.25	13.75	11.30	2,562
Oct 2007	12.90	+37.2%	9.20	13.95	8.32	3,561
Sep 2007	9.40	−19.0%	12.19	14.60	9.40	6,725
Aug 2007	11.61	+116.2%	5.63	11.61	5.63	1,657
Jul 2007	5.37	+54.3%	3.65	5.37	3.65	980
Jun 2007	3.48	+32.8%	2.75	3.48	2.75	810
May 2007	2.62	+149.5%	1.10	2.62	1.10	1,450
Apr 2007	1.05	–	1.05	1.05	1.05	25

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	8.20	8.20	8.20	8.20	8.20	1
26 Oct 2026	8.00	8.00	8.00	8.00	8.00	35
22 Oct 2026	8.00	8.00	8.00	8.00	8.00	10
19 Oct 2026	8.00	8.00	8.00	8.00	8.00	23
15 Oct 2026	8.00	8.00	8.00	8.00	8.00	11
13 Oct 2026	7.95	8.00	7.95	8.00	7.96	115
12 Oct 2026	8.00	8.00	8.00	8.00	8.00	1
8 Oct 2026	8.06	8.06	8.06	8.06	8.06	1
1 Oct 2026	8.10	8.10	8.10	8.10	8.10	6
30 Sep 2026	8.10	8.10	8.10	8.10	8.10	10
28 Sep 2026	8.10	8.10	8.10	8.10	8.10	1
25 Sep 2026	8.10	8.10	8.10	8.10	8.10	6
22 Sep 2026	7.73	8.10	7.73	8.10	7.74	613
18 Sep 2026	8.11	8.11	8.11	8.11	8.11	60
17 Sep 2026	8.15	8.15	8.15	8.15	8.15	1
16 Sep 2026	7.75	8.15	7.75	8.15	7.75	101
9 Sep 2026	8.15	8.15	8.15	8.15	8.15	1
8 Sep 2026	8.15	8.53	8.15	8.15	8.15	106
3 Sep 2026	8.57	8.57	8.57	8.57	8.57	15
25 Aug 2026	8.55	8.55	8.55	8.55	8.55	200
21 Aug 2026	8.55	8.55	8.55	8.55	8.55	3
20 Aug 2026	9.00	9.00	9.00	9.00	9.00	112

Prices in ₹ per share as traded, not adjusted.