Donear Industries Limited (BOM:512519)
India · Delayed Price · Currency is INR 80.30
+0.13 (0.16%)
At close: Oct 6, 2026
BOM:512519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 88.99 | 88.99 | 80.20 | 80.30 | 80.30 | 0.16% | 500 |
| Oct 5, 2026 | 80.12 | 82.00 | 80.10 | 80.17 | 80.17 | 0.28% | 1,205 |
| Oct 1, 2026 | 80.51 | 80.51 | 79.05 | 79.95 | 79.95 | -1.66% | 83 |
| Sep 30, 2026 | 81.30 | 83.37 | 80.32 | 81.30 | 81.30 | - | 245 |
| Sep 29, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.43% | 4 |
| Sep 28, 2026 | 82.47 | 84.45 | 81.00 | 81.65 | 81.65 | -1.48% | 920 |
| Sep 25, 2026 | 82.30 | 83.02 | 82.30 | 82.88 | 82.88 | 0.72% | 519 |
| Sep 24, 2026 | 82.34 | 83.16 | 82.00 | 82.29 | 82.29 | -0.33% | 2,563 |
| Sep 23, 2026 | 82.50 | 84.01 | 82.50 | 82.56 | 82.56 | -1.21% | 212 |
| Sep 22, 2026 | 81.34 | 83.57 | 81.34 | 83.57 | 83.57 | 0.71% | 370 |
| Sep 21, 2026 | 82.70 | 84.44 | 82.65 | 82.98 | 82.98 | -0.20% | 234 |
| Sep 18, 2026 | 83.07 | 83.62 | 83.07 | 83.15 | 83.15 | 0.84% | 562 |
| Sep 17, 2026 | 83.00 | 83.18 | 82.00 | 82.66 | 82.46 | 0.74% | 863 |
| Sep 16, 2026 | 82.46 | 83.36 | 82.00 | 82.05 | 81.85 | -0.12% | 1,540 |
| Sep 15, 2026 | 84.00 | 84.00 | 82.15 | 82.15 | 81.95 | -3.31% | 1,169 |
| Sep 11, 2026 | 85.00 | 85.00 | 84.90 | 84.96 | 84.75 | -0.11% | 632 |
| Sep 10, 2026 | 86.20 | 86.20 | 85.00 | 85.05 | 84.84 | -1.33% | 8,268 |
| Sep 9, 2026 | 86.64 | 86.99 | 85.05 | 86.20 | 85.99 | -0.51% | 1,541 |
| Sep 8, 2026 | 90.10 | 92.03 | 86.11 | 86.64 | 86.43 | -2.38% | 4,226 |
| Sep 7, 2026 | 92.15 | 94.50 | 88.70 | 88.75 | 88.54 | -4.20% | 5,963 |
| Sep 4, 2026 | 88.91 | 93.25 | 88.91 | 92.64 | 92.42 | 4.20% | 14,753 |
| Sep 3, 2026 | 80.40 | 90.56 | 80.40 | 88.91 | 88.69 | 4.60% | 10,359 |
| Sep 2, 2026 | 83.60 | 85.00 | 82.55 | 85.00 | 84.79 | 1.69% | 655 |
| Sep 1, 2026 | 83.50 | 83.66 | 83.50 | 83.59 | 83.39 | -1.83% | 23 |
| Aug 31, 2026 | 86.00 | 86.00 | 84.88 | 85.15 | 84.94 | 1.27% | 633 |
| Aug 28, 2026 | 83.51 | 84.08 | 83.08 | 84.08 | 83.88 | 0.71% | 546 |
| Aug 27, 2026 | 82.08 | 83.50 | 82.08 | 83.49 | 83.29 | -0.62% | 1,025 |
| Aug 26, 2026 | 84.98 | 84.98 | 83.90 | 84.01 | 83.81 | -0.65% | 3,912 |
| Aug 25, 2026 | 82.89 | 85.02 | 82.89 | 84.56 | 84.36 | -1.17% | 328 |
| Aug 24, 2026 | 88.05 | 88.05 | 84.65 | 85.56 | 85.35 | -1.71% | 2,605 |
| Aug 21, 2026 | 87.71 | 88.92 | 87.00 | 87.05 | 86.84 | -2.74% | 1,224 |
| Aug 20, 2026 | 89.71 | 91.00 | 87.00 | 89.50 | 89.28 | 0.26% | 5,079 |
| Aug 19, 2026 | 91.00 | 91.00 | 88.40 | 89.27 | 89.05 | 0.74% | 175 |
| Aug 18, 2026 | 89.00 | 90.95 | 86.80 | 88.61 | 88.40 | 0.64% | 7,265 |
| Aug 17, 2026 | 87.07 | 89.63 | 87.07 | 88.05 | 87.84 | -0.18% | 3,041 |
| Aug 14, 2026 | 85.00 | 90.45 | 85.00 | 88.21 | 88.00 | 5.19% | 5,101 |
| Aug 13, 2026 | 84.00 | 86.06 | 83.85 | 83.86 | 83.66 | -1.34% | 1,291 |
| Aug 12, 2026 | 84.52 | 85.00 | 83.00 | 85.00 | 84.79 | 0.57% | 429 |
| Aug 11, 2026 | 84.00 | 84.52 | 84.00 | 84.52 | 84.32 | 0.54% | 2 |
| Aug 10, 2026 | 84.41 | 85.00 | 83.50 | 84.07 | 83.87 | -0.54% | 1,424 |
| Aug 7, 2026 | 85.00 | 85.00 | 83.00 | 84.53 | 84.33 | 0.44% | 909 |
| Aug 6, 2026 | 84.62 | 86.00 | 83.89 | 84.16 | 83.96 | -1.03% | 545 |
| Aug 5, 2026 | 85.90 | 85.90 | 84.69 | 85.04 | 84.83 | 0.05% | 965 |
| Aug 4, 2026 | 84.64 | 85.00 | 83.79 | 85.00 | 84.79 | 0.78% | 1,202 |
| Aug 3, 2026 | 82.98 | 85.89 | 82.90 | 84.34 | 84.14 | 0.50% | 2,239 |
| Jul 31, 2026 | 83.85 | 83.97 | 83.61 | 83.92 | 83.72 | 0.61% | 406 |
| Jul 29, 2026 | 84.79 | 85.39 | 83.05 | 83.41 | 83.21 | -1.63% | 523 |
| Jul 28, 2026 | 83.65 | 85.24 | 83.65 | 84.79 | 84.58 | 1.36% | 303 |
| Jul 27, 2026 | 84.40 | 85.75 | 83.65 | 83.65 | 83.45 | -2.53% | 1,607 |
| Jul 24, 2026 | 84.00 | 86.38 | 84.00 | 85.82 | 85.61 | 2.17% | 317 |