Donear Industries Limited (BOM:512519)
India · Delayed Price · Currency is INR 88.67
-1.64 (-1.82%)
At close: Apr 13, 2026
BOM:512519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 108.32 | 108.32 | 88.20 | 88.67 | 88.67 | -1.82% | 362 |
| Apr 10, 2026 | 90.00 | 92.06 | 89.79 | 90.31 | 90.31 | 0.24% | 2,258 |
| Apr 9, 2026 | 88.30 | 92.99 | 88.30 | 90.09 | 90.09 | -3.49% | 4,636 |
| Apr 8, 2026 | 89.60 | 93.50 | 89.40 | 93.35 | 93.35 | 4.55% | 1,231 |
| Apr 7, 2026 | 87.85 | 89.72 | 87.85 | 89.29 | 89.29 | 1.47% | 1,394 |
| Apr 6, 2026 | 87.94 | 88.00 | 86.23 | 88.00 | 88.00 | 2.66% | 205 |
| Apr 2, 2026 | 85.95 | 85.95 | 85.66 | 85.72 | 85.72 | 2.17% | 340 |
| Apr 1, 2026 | 80.00 | 84.95 | 80.00 | 83.90 | 83.90 | 4.89% | 579 |
| Mar 30, 2026 | 81.18 | 82.00 | 79.40 | 79.99 | 79.99 | -1.41% | 9,956 |
| Mar 27, 2026 | 83.00 | 83.00 | 79.00 | 81.13 | 81.13 | -2.59% | 7,096 |
| Mar 25, 2026 | 83.39 | 88.96 | 81.00 | 83.29 | 83.29 | -0.12% | 4,086 |
| Mar 24, 2026 | 84.00 | 84.73 | 80.10 | 83.39 | 83.39 | 3.19% | 1,049 |
| Mar 23, 2026 | 84.00 | 84.00 | 80.00 | 80.81 | 80.81 | -3.81% | 3,335 |
| Mar 20, 2026 | 84.03 | 84.03 | 84.01 | 84.01 | 84.01 | -1.09% | 200 |
| Mar 19, 2026 | 85.43 | 86.00 | 84.90 | 84.94 | 84.94 | -1.66% | 1,964 |
| Mar 18, 2026 | 87.94 | 88.06 | 84.08 | 86.37 | 86.37 | 1.61% | 1,803 |
| Mar 17, 2026 | 84.40 | 85.00 | 84.15 | 85.00 | 85.00 | 1.82% | 76 |
| Mar 16, 2026 | 88.24 | 88.24 | 83.45 | 83.48 | 83.48 | -4.00% | 1,678 |
| Mar 13, 2026 | 86.97 | 87.80 | 85.21 | 86.96 | 86.96 | -3.91% | 1,371 |
| Mar 12, 2026 | 87.39 | 90.50 | 85.96 | 90.50 | 90.50 | 0.98% | 164 |
| Mar 11, 2026 | 91.00 | 91.00 | 88.18 | 89.62 | 89.62 | 0.13% | 853 |
| Mar 10, 2026 | 83.02 | 91.02 | 83.02 | 89.50 | 89.50 | 1.88% | 122 |
| Mar 9, 2026 | 86.00 | 88.00 | 85.88 | 87.85 | 87.85 | -3.46% | 700 |
| Mar 6, 2026 | 89.90 | 91.00 | 84.16 | 91.00 | 91.00 | 2.48% | 732 |
| Mar 5, 2026 | 86.12 | 94.00 | 84.00 | 88.80 | 88.80 | 5.70% | 1,079 |
| Mar 4, 2026 | 81.00 | 88.80 | 81.00 | 84.01 | 84.01 | -3.21% | 3,551 |
| Mar 2, 2026 | 78.03 | 86.80 | 78.03 | 86.80 | 86.80 | -1.40% | 176 |
| Feb 27, 2026 | 87.01 | 88.68 | 87.01 | 88.03 | 88.03 | -1.31% | 1,444 |
| Feb 26, 2026 | 90.00 | 90.00 | 89.20 | 89.20 | 89.20 | -0.89% | 110 |
| Feb 25, 2026 | 90.17 | 90.17 | 89.80 | 90.00 | 90.00 | 0.08% | 712 |
| Feb 24, 2026 | 93.00 | 93.00 | 89.75 | 89.93 | 89.93 | -2.42% | 1,915 |
| Feb 23, 2026 | 92.00 | 92.72 | 91.06 | 92.16 | 92.16 | -1.22% | 1,001 |
| Feb 20, 2026 | 93.65 | 94.19 | 92.70 | 93.30 | 93.30 | 0.83% | 7,364 |
| Feb 19, 2026 | 92.41 | 92.77 | 92.20 | 92.53 | 92.53 | 0.13% | 424 |
| Feb 18, 2026 | 93.30 | 94.40 | 91.89 | 92.41 | 92.41 | 0.22% | 834 |
| Feb 17, 2026 | 94.35 | 95.27 | 91.91 | 92.21 | 92.21 | -0.72% | 1,719 |
| Feb 16, 2026 | 93.02 | 93.62 | 92.07 | 92.88 | 92.88 | -2.07% | 1,325 |
| Feb 13, 2026 | 94.62 | 100.00 | 93.00 | 94.84 | 94.84 | -1.27% | 2,799 |
| Feb 12, 2026 | 95.86 | 97.69 | 94.52 | 96.06 | 96.06 | -0.76% | 1,380 |
| Feb 11, 2026 | 99.00 | 99.48 | 96.00 | 96.80 | 96.80 | -1.69% | 2,109 |
| Feb 10, 2026 | 102.40 | 104.44 | 98.00 | 98.46 | 98.46 | -3.20% | 11,247 |
| Feb 9, 2026 | 92.07 | 106.50 | 91.20 | 101.72 | 101.72 | 11.54% | 9,999 |
| Feb 6, 2026 | 93.10 | 95.60 | 90.77 | 91.20 | 91.20 | -2.89% | 831 |
| Feb 5, 2026 | 95.26 | 95.92 | 93.00 | 93.91 | 93.91 | -2.63% | 1,057 |
| Feb 4, 2026 | 94.56 | 99.00 | 94.55 | 96.45 | 96.45 | 1.69% | 4,458 |
| Feb 3, 2026 | 90.00 | 102.00 | 90.00 | 94.85 | 94.85 | 8.42% | 11,555 |
| Feb 2, 2026 | 87.70 | 87.85 | 86.21 | 87.48 | 87.48 | -0.25% | 835 |
| Feb 1, 2026 | 85.00 | 89.95 | 85.00 | 87.70 | 87.70 | 0.87% | 1,084 |
| Jan 30, 2026 | 82.11 | 87.47 | 82.00 | 86.94 | 86.94 | 4.01% | 201 |
| Jan 29, 2026 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | - | 250 |