Donear Industries Limited (BOM:512519)
India · Delayed Price · Currency is INR 87.05
-2.45 (-2.74%)
At close: Aug 21, 2026
BOM:512519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 87.71 | 88.92 | 87.00 | 87.05 | 87.05 | -2.74% | 1,224 |
| Aug 20, 2026 | 89.71 | 91.00 | 87.00 | 89.50 | 89.50 | 0.26% | 5,079 |
| Aug 19, 2026 | 91.00 | 91.00 | 88.40 | 89.27 | 89.27 | 0.74% | 175 |
| Aug 18, 2026 | 89.00 | 90.95 | 86.80 | 88.61 | 88.61 | 0.64% | 7,265 |
| Aug 17, 2026 | 87.07 | 89.63 | 87.07 | 88.05 | 88.05 | -0.18% | 3,041 |
| Aug 14, 2026 | 85.00 | 90.45 | 85.00 | 88.21 | 88.21 | 5.19% | 5,101 |
| Aug 13, 2026 | 84.00 | 86.06 | 83.85 | 83.86 | 83.86 | -1.34% | 1,291 |
| Aug 12, 2026 | 84.52 | 85.00 | 83.00 | 85.00 | 85.00 | 0.57% | 429 |
| Aug 11, 2026 | 84.00 | 84.52 | 84.00 | 84.52 | 84.52 | 0.54% | 2 |
| Aug 10, 2026 | 84.41 | 85.00 | 83.50 | 84.07 | 84.07 | -0.54% | 1,424 |
| Aug 7, 2026 | 85.00 | 85.00 | 83.00 | 84.53 | 84.53 | 0.44% | 909 |
| Aug 6, 2026 | 84.62 | 86.00 | 83.89 | 84.16 | 84.16 | -1.03% | 545 |
| Aug 5, 2026 | 85.90 | 85.90 | 84.69 | 85.04 | 85.04 | 0.05% | 965 |
| Aug 4, 2026 | 84.64 | 85.00 | 83.79 | 85.00 | 85.00 | 0.78% | 1,202 |
| Aug 3, 2026 | 82.98 | 85.89 | 82.90 | 84.34 | 84.34 | 0.50% | 2,239 |
| Jul 31, 2026 | 83.85 | 83.97 | 83.61 | 83.92 | 83.92 | 0.61% | 406 |
| Jul 29, 2026 | 84.79 | 85.39 | 83.05 | 83.41 | 83.41 | -1.63% | 523 |
| Jul 28, 2026 | 83.65 | 85.24 | 83.65 | 84.79 | 84.79 | 1.36% | 303 |
| Jul 27, 2026 | 84.40 | 85.75 | 83.65 | 83.65 | 83.65 | -2.53% | 1,607 |
| Jul 24, 2026 | 84.00 | 86.38 | 84.00 | 85.82 | 85.82 | 2.17% | 317 |
| Jul 23, 2026 | 84.54 | 84.62 | 84.00 | 84.00 | 84.00 | -0.14% | 90 |
| Jul 22, 2026 | 85.39 | 86.47 | 83.15 | 84.12 | 84.12 | -2.72% | 903 |
| Jul 21, 2026 | 84.71 | 86.47 | 84.00 | 86.47 | 86.47 | 2.08% | 15 |
| Jul 20, 2026 | 83.86 | 85.90 | 82.51 | 84.71 | 84.71 | 1.01% | 480 |
| Jul 17, 2026 | 88.50 | 88.50 | 83.00 | 83.86 | 83.86 | 1.13% | 348 |
| Jul 16, 2026 | 84.50 | 85.05 | 82.84 | 82.92 | 82.92 | -2.99% | 2,205 |
| Jul 15, 2026 | 85.94 | 85.94 | 83.74 | 85.48 | 85.48 | -0.54% | 632 |
| Jul 14, 2026 | 85.85 | 86.45 | 85.30 | 85.94 | 85.94 | 0.16% | 527 |
| Jul 13, 2026 | 97.00 | 97.00 | 84.68 | 85.80 | 85.80 | 1.05% | 230 |
| Jul 10, 2026 | 85.27 | 85.44 | 82.50 | 84.91 | 84.91 | 0.43% | 1,981 |
| Jul 9, 2026 | 85.31 | 86.70 | 84.50 | 84.55 | 84.55 | 0.50% | 841 |
| Jul 8, 2026 | 85.56 | 86.03 | 83.61 | 84.13 | 84.13 | -2.36% | 932 |
| Jul 7, 2026 | 86.50 | 88.00 | 85.35 | 86.16 | 86.16 | -0.65% | 415 |
| Jul 6, 2026 | 86.89 | 87.92 | 85.24 | 86.72 | 86.72 | -0.05% | 3,810 |
| Jul 3, 2026 | 87.29 | 89.44 | 85.50 | 86.76 | 86.76 | -0.61% | 2,414 |
| Jul 2, 2026 | 87.25 | 87.61 | 87.25 | 87.29 | 87.29 | 0.98% | 61 |
| Jul 1, 2026 | 86.72 | 88.67 | 86.44 | 86.44 | 86.44 | 0.51% | 1,937 |
| Jun 30, 2026 | 87.93 | 89.45 | 85.95 | 86.00 | 86.00 | -1.35% | 1,387 |
| Jun 29, 2026 | 90.13 | 90.13 | 86.67 | 87.18 | 87.18 | -3.97% | 1,550 |
| Jun 25, 2026 | 91.00 | 93.90 | 89.95 | 90.78 | 90.78 | -0.24% | 394 |
| Jun 24, 2026 | 89.62 | 92.70 | 89.03 | 91.00 | 91.00 | 2.21% | 4,196 |
| Jun 23, 2026 | 91.31 | 91.33 | 89.00 | 89.03 | 89.03 | -2.50% | 953 |
| Jun 22, 2026 | 89.30 | 91.32 | 89.30 | 91.31 | 91.31 | 0.22% | 427 |
| Jun 19, 2026 | 91.50 | 91.55 | 90.15 | 91.11 | 91.11 | -1.42% | 572 |
| Jun 18, 2026 | 92.42 | 92.42 | 90.45 | 92.42 | 92.42 | 3.27% | 457 |
| Jun 17, 2026 | 90.32 | 91.00 | 89.18 | 89.49 | 89.49 | -0.57% | 465 |
| Jun 16, 2026 | 88.88 | 90.00 | 88.48 | 90.00 | 90.00 | -0.02% | 364 |
| Jun 15, 2026 | 86.99 | 90.45 | 86.99 | 90.02 | 90.02 | 0.89% | 6,114 |
| Jun 12, 2026 | 89.06 | 89.81 | 87.96 | 89.23 | 89.23 | 1.39% | 1,179 |
| Jun 11, 2026 | 88.77 | 90.34 | 88.00 | 88.01 | 88.01 | -2.16% | 1,273 |