Donear Industries Limited (NSE:DONEAR)
India · Delayed Price · Currency is INR 85.54
-1.25 (-1.44%)
At close: Sep 9, 2026
Donear Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 88.70 | 91.49 | 86.16 | 86.79 | 86.79 | -2.63% | 60,206 |
| Sep 7, 2026 | 93.90 | 94.49 | 88.30 | 89.13 | 89.13 | -3.38% | 78,902 |
| Sep 4, 2026 | 90.39 | 93.47 | 89.10 | 92.25 | 92.25 | 4.17% | 106,790 |
| Sep 3, 2026 | 83.30 | 90.99 | 83.10 | 88.56 | 88.56 | 6.11% | 59,608 |
| Sep 2, 2026 | 84.40 | 85.35 | 83.01 | 83.46 | 83.46 | -0.67% | 8,254 |
| Sep 1, 2026 | 85.50 | 85.50 | 83.50 | 84.02 | 84.02 | -0.72% | 10,394 |
| Aug 31, 2026 | 84.99 | 85.50 | 83.60 | 84.63 | 84.63 | -0.14% | 8,432 |
| Aug 28, 2026 | 84.98 | 85.40 | 83.95 | 84.75 | 84.75 | 0.34% | 10,670 |
| Aug 27, 2026 | 85.50 | 85.50 | 83.62 | 84.46 | 84.46 | 0.25% | 7,674 |
| Aug 26, 2026 | 85.77 | 85.79 | 83.70 | 84.25 | 84.25 | -0.57% | 10,819 |
| Aug 25, 2026 | 84.28 | 85.89 | 84.28 | 84.73 | 84.73 | 0.18% | 7,101 |
| Aug 24, 2026 | 87.52 | 89.50 | 84.15 | 84.58 | 84.58 | -3.36% | 37,335 |
| Aug 21, 2026 | 88.90 | 91.15 | 87.13 | 87.52 | 87.52 | -1.61% | 11,988 |
| Aug 20, 2026 | 89.10 | 90.31 | 87.66 | 88.95 | 88.95 | 0.40% | 9,154 |
| Aug 19, 2026 | 89.18 | 90.50 | 88.00 | 88.60 | 88.60 | -0.65% | 15,478 |
| Aug 18, 2026 | 86.51 | 91.00 | 86.51 | 89.18 | 89.18 | 1.76% | 25,660 |
| Aug 17, 2026 | 87.45 | 89.40 | 87.28 | 87.64 | 87.64 | 0.41% | 35,833 |
| Aug 14, 2026 | 85.10 | 94.10 | 84.16 | 87.28 | 87.28 | 2.61% | 84,772 |
| Aug 13, 2026 | 83.20 | 85.49 | 82.00 | 85.06 | 85.06 | 0.07% | 67,903 |
| Aug 12, 2026 | 84.00 | 85.25 | 82.16 | 85.00 | 85.00 | 1.65% | 19,300 |
| Aug 11, 2026 | 83.92 | 84.84 | 83.35 | 83.62 | 83.62 | -0.59% | 4,314 |
| Aug 10, 2026 | 84.99 | 85.24 | 83.50 | 84.12 | 84.12 | -0.43% | 12,140 |
| Aug 7, 2026 | 84.60 | 85.37 | 83.63 | 84.48 | 84.48 | -0.06% | 5,789 |
| Aug 6, 2026 | 85.25 | 85.44 | 84.23 | 84.53 | 84.53 | -0.54% | 5,236 |
| Aug 5, 2026 | 84.13 | 85.55 | 84.13 | 84.99 | 84.99 | -0.29% | 6,086 |
| Aug 4, 2026 | 85.49 | 85.49 | 84.06 | 85.24 | 85.24 | 0.95% | 9,359 |
| Aug 3, 2026 | 84.95 | 85.00 | 82.01 | 84.44 | 84.44 | -0.35% | 62,982 |
| Jul 31, 2026 | 84.52 | 85.00 | 84.12 | 84.74 | 84.74 | -0.34% | 7,557 |
| Jul 30, 2026 | 83.94 | 85.60 | 83.61 | 85.03 | 85.03 | 1.30% | 13,118 |
| Jul 29, 2026 | 84.36 | 85.45 | 83.52 | 83.94 | 83.94 | -0.47% | 7,174 |
| Jul 28, 2026 | 85.55 | 85.99 | 84.13 | 84.34 | 84.34 | -2.14% | 7,075 |
| Jul 27, 2026 | 85.00 | 86.98 | 84.22 | 86.18 | 86.18 | 0.45% | 9,061 |
| Jul 24, 2026 | 82.66 | 87.30 | 82.66 | 85.79 | 85.79 | 1.68% | 12,348 |
| Jul 23, 2026 | 84.87 | 85.33 | 83.55 | 84.37 | 84.37 | -0.30% | 12,107 |
| Jul 22, 2026 | 85.00 | 85.40 | 83.50 | 84.62 | 84.62 | -0.44% | 8,541 |
| Jul 21, 2026 | 85.19 | 85.70 | 83.26 | 84.99 | 84.99 | -0.21% | 13,447 |
| Jul 20, 2026 | 84.00 | 86.25 | 83.01 | 85.17 | 85.17 | 2.20% | 13,698 |
| Jul 17, 2026 | 84.06 | 84.59 | 82.80 | 83.34 | 83.34 | - | 9,318 |
| Jul 16, 2026 | 86.43 | 86.43 | 82.31 | 83.34 | 83.34 | -2.29% | 14,875 |
| Jul 15, 2026 | 85.12 | 86.49 | 84.52 | 85.29 | 85.29 | -1.16% | 10,512 |
| Jul 14, 2026 | 85.71 | 86.84 | 84.92 | 86.29 | 86.29 | 0.68% | 11,906 |
| Jul 13, 2026 | 86.87 | 86.87 | 84.68 | 85.71 | 85.71 | 0.47% | 11,194 |
| Jul 10, 2026 | 85.10 | 85.90 | 84.51 | 85.31 | 85.31 | 0.95% | 7,492 |
| Jul 9, 2026 | 84.61 | 86.19 | 84.27 | 84.51 | 84.51 | -0.12% | 8,155 |
| Jul 8, 2026 | 85.01 | 85.95 | 84.15 | 84.61 | 84.61 | -1.17% | 12,277 |
| Jul 7, 2026 | 86.25 | 87.26 | 85.00 | 85.61 | 85.61 | -1.23% | 19,700 |
| Jul 6, 2026 | 87.87 | 87.87 | 86.52 | 86.68 | 86.68 | 0.02% | 15,468 |
| Jul 3, 2026 | 88.00 | 88.74 | 86.00 | 86.66 | 86.66 | -0.37% | 186,963 |
| Jul 2, 2026 | 86.41 | 88.80 | 86.41 | 86.98 | 86.98 | -0.28% | 21,520 |
| Jul 1, 2026 | 87.03 | 88.00 | 86.30 | 87.22 | 87.22 | 1.60% | 18,899 |