Donear Industries Limited (NSE:DONEAR)
India · Delayed Price · Currency is INR 93.10
-0.71 (-0.76%)
Aug 29, 2025, 3:29 PM IST
Donear Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 94.28 | 94.43 | 93.65 | 94.14 | 94.14 | 0.35% | 6,464 |
| Aug 28, 2025 | 95.40 | 95.68 | 93.15 | 93.81 | 93.81 | -0.28% | 22,884 |
| Aug 26, 2025 | 97.00 | 97.29 | 93.36 | 94.07 | 94.07 | -2.45% | 24,655 |
| Aug 25, 2025 | 97.30 | 98.00 | 95.99 | 96.43 | 96.43 | -0.41% | 12,824 |
| Aug 22, 2025 | 98.44 | 98.44 | 96.00 | 96.83 | 96.83 | -0.48% | 17,622 |
| Aug 21, 2025 | 96.70 | 97.95 | 96.52 | 97.30 | 97.30 | 0.99% | 20,913 |
| Aug 20, 2025 | 99.00 | 99.49 | 94.66 | 96.35 | 96.35 | -2.38% | 73,765 |
| Aug 19, 2025 | 97.10 | 100.00 | 96.00 | 98.70 | 98.70 | 2.60% | 59,206 |
| Aug 18, 2025 | 99.80 | 101.36 | 95.00 | 96.20 | 96.20 | -0.50% | 71,354 |
| Aug 14, 2025 | 98.50 | 98.50 | 95.00 | 96.68 | 96.68 | -0.68% | 22,817 |
| Aug 13, 2025 | 97.95 | 97.95 | 97.10 | 97.34 | 97.34 | 0.23% | 21,385 |
| Aug 12, 2025 | 96.32 | 98.48 | 96.32 | 97.12 | 97.12 | 0.83% | 13,360 |
| Aug 11, 2025 | 97.95 | 97.95 | 96.00 | 96.32 | 96.32 | 0.31% | 17,711 |
| Aug 8, 2025 | 98.50 | 98.50 | 95.50 | 96.02 | 96.02 | -1.01% | 49,484 |
| Aug 7, 2025 | 98.71 | 98.72 | 96.02 | 97.00 | 97.00 | -2.04% | 46,371 |
| Aug 6, 2025 | 100.33 | 100.65 | 98.75 | 99.02 | 99.02 | -0.26% | 27,613 |
| Aug 5, 2025 | 100.29 | 101.49 | 98.71 | 99.28 | 99.28 | -0.87% | 32,563 |
| Aug 4, 2025 | 100.41 | 102.18 | 99.31 | 100.15 | 100.15 | 0.43% | 13,507 |
| Aug 1, 2025 | 101.05 | 102.28 | 99.10 | 99.72 | 99.72 | -1.32% | 24,275 |
| Jul 31, 2025 | 103.10 | 103.10 | 98.60 | 101.05 | 101.05 | -3.12% | 62,082 |
| Jul 30, 2025 | 102.70 | 106.39 | 101.83 | 104.30 | 104.30 | 2.22% | 84,408 |
| Jul 29, 2025 | 102.50 | 102.99 | 100.60 | 102.03 | 102.03 | 0.24% | 34,834 |
| Jul 28, 2025 | 103.98 | 103.98 | 100.80 | 101.79 | 101.79 | -1.27% | 41,492 |
| Jul 25, 2025 | 104.99 | 105.00 | 103.00 | 103.10 | 103.10 | -1.82% | 60,990 |
| Jul 24, 2025 | 105.80 | 106.96 | 104.84 | 105.01 | 105.01 | -0.95% | 45,160 |
| Jul 23, 2025 | 106.00 | 106.90 | 105.00 | 106.02 | 106.02 | 0.55% | 49,204 |
| Jul 22, 2025 | 106.69 | 107.01 | 105.15 | 105.44 | 105.44 | -0.11% | 49,942 |
| Jul 21, 2025 | 108.50 | 108.50 | 105.15 | 105.56 | 105.56 | -1.84% | 85,922 |
| Jul 18, 2025 | 108.90 | 109.53 | 107.25 | 107.54 | 107.54 | -0.94% | 58,498 |
| Jul 17, 2025 | 108.70 | 110.00 | 108.26 | 108.56 | 108.56 | -0.03% | 34,039 |
| Jul 16, 2025 | 109.69 | 110.45 | 108.19 | 108.59 | 108.59 | -0.05% | 48,150 |
| Jul 15, 2025 | 109.14 | 109.79 | 108.05 | 108.64 | 108.64 | 0.09% | 43,235 |
| Jul 14, 2025 | 109.93 | 111.00 | 107.71 | 108.54 | 108.54 | -0.73% | 70,853 |
| Jul 11, 2025 | 109.74 | 110.52 | 108.70 | 109.34 | 109.34 | -0.49% | 42,520 |
| Jul 10, 2025 | 112.00 | 112.29 | 109.22 | 109.88 | 109.88 | -1.18% | 52,974 |
| Jul 9, 2025 | 113.73 | 113.81 | 110.80 | 111.19 | 111.19 | -1.73% | 82,175 |
| Jul 8, 2025 | 108.50 | 119.55 | 108.30 | 113.15 | 113.15 | 5.51% | 972,605 |
| Jul 7, 2025 | 108.09 | 109.60 | 107.00 | 107.24 | 107.24 | -0.79% | 37,646 |
| Jul 4, 2025 | 109.29 | 110.37 | 107.72 | 108.09 | 108.09 | -0.24% | 54,749 |
| Jul 3, 2025 | 109.50 | 109.50 | 108.10 | 108.35 | 108.35 | -0.57% | 27,956 |
| Jul 2, 2025 | 109.06 | 112.13 | 108.01 | 108.97 | 108.97 | 0.08% | 118,809 |
| Jul 1, 2025 | 108.95 | 110.94 | 108.44 | 108.88 | 108.88 | 0.23% | 50,516 |
| Jun 30, 2025 | 108.88 | 109.62 | 108.25 | 108.63 | 108.63 | 0.23% | 37,900 |
| Jun 27, 2025 | 109.49 | 110.20 | 108.22 | 108.38 | 108.38 | 0.17% | 42,609 |
| Jun 26, 2025 | 108.98 | 111.00 | 107.91 | 108.20 | 108.20 | -0.28% | 66,989 |
| Jun 25, 2025 | 108.17 | 109.86 | 107.99 | 108.50 | 108.50 | 1.00% | 39,057 |
| Jun 24, 2025 | 108.00 | 109.50 | 106.24 | 107.43 | 107.43 | 0.64% | 55,653 |
| Jun 23, 2025 | 107.35 | 109.09 | 106.26 | 106.75 | 106.75 | -0.60% | 59,973 |
| Jun 20, 2025 | 107.98 | 109.24 | 106.96 | 107.39 | 107.39 | 0.07% | 56,497 |
| Jun 19, 2025 | 108.89 | 111.50 | 106.65 | 107.31 | 107.31 | -1.87% | 51,383 |