Donear Industries Limited (NSE:DONEAR)
India · Delayed Price · Currency is INR 85.07
+3.79 (4.66%)
Nov 9, 2026, 3:29 PM IST
Donear Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 80.88 | 86.13 | 80.88 | 85.07 | 85.07 | 4.66% | 45,226 |
| Nov 8, 2026 | 80.25 | 81.90 | 80.15 | 81.28 | 81.28 | 1.42% | 1,895 |
| Nov 6, 2026 | 80.75 | 81.85 | 79.90 | 80.14 | 80.14 | -0.50% | 2,975 |
| Nov 5, 2026 | 81.14 | 82.70 | 80.49 | 80.54 | 80.54 | -0.74% | 22,946 |
| Nov 4, 2026 | 80.28 | 81.40 | 79.51 | 81.14 | 81.14 | 1.62% | 5,427 |
| Nov 3, 2026 | 79.92 | 81.25 | 79.50 | 79.85 | 79.85 | -0.09% | 6,157 |
| Nov 2, 2026 | 79.55 | 81.25 | 79.35 | 79.92 | 79.92 | -0.63% | 9,834 |
| Oct 30, 2026 | 80.02 | 81.95 | 78.20 | 80.43 | 80.43 | 0.54% | 18,960 |
| Oct 29, 2026 | 80.99 | 80.99 | 79.25 | 80.00 | 80.00 | -0.72% | 10,349 |
| Oct 28, 2026 | 78.20 | 82.77 | 77.01 | 80.58 | 80.58 | 3.04% | 21,320 |
| Oct 27, 2026 | 76.29 | 78.55 | 76.16 | 78.20 | 78.20 | 4.59% | 17,199 |
| Oct 26, 2026 | 76.25 | 79.88 | 73.84 | 74.77 | 74.77 | -0.91% | 16,187 |
| Oct 23, 2026 | 78.10 | 79.99 | 74.60 | 75.46 | 75.46 | -3.82% | 12,931 |
| Oct 22, 2026 | 79.00 | 80.90 | 77.10 | 78.46 | 78.46 | -1.90% | 7,771 |
| Oct 21, 2026 | 80.29 | 81.50 | 78.50 | 79.98 | 79.98 | -0.39% | 32,774 |
| Oct 19, 2026 | 81.81 | 82.70 | 80.00 | 80.29 | 80.29 | -0.70% | 9,516 |
| Oct 16, 2026 | 81.81 | 82.12 | 80.30 | 80.86 | 80.86 | - | 9,431 |
| Oct 15, 2026 | 82.01 | 82.90 | 80.01 | 80.86 | 80.86 | -1.64% | 12,426 |
| Oct 14, 2026 | 82.00 | 82.99 | 81.51 | 82.21 | 82.21 | -0.12% | 2,828 |
| Oct 13, 2026 | 79.88 | 89.50 | 79.88 | 82.31 | 82.31 | 3.04% | 67,279 |
| Oct 12, 2026 | 81.10 | 81.10 | 79.61 | 79.88 | 79.88 | -1.50% | 2,825 |
| Oct 9, 2026 | 79.70 | 81.39 | 79.60 | 81.10 | 81.10 | 1.44% | 2,484 |
| Oct 8, 2026 | 80.00 | 82.00 | 79.50 | 79.95 | 79.95 | -1.13% | 12,755 |
| Oct 7, 2026 | 80.50 | 81.20 | 80.11 | 80.86 | 80.86 | 0.58% | 8,189 |
| Oct 6, 2026 | 81.48 | 81.48 | 80.25 | 80.39 | 80.39 | 0.21% | 4,046 |
| Oct 5, 2026 | 82.30 | 82.30 | 80.01 | 80.22 | 80.22 | -0.09% | 8,934 |
| Oct 1, 2026 | 80.72 | 81.88 | 79.60 | 80.29 | 80.29 | -1.36% | 11,952 |
| Sep 30, 2026 | 81.13 | 82.64 | 80.71 | 81.40 | 81.40 | 0.35% | 4,484 |
| Sep 29, 2026 | 81.75 | 81.77 | 81.00 | 81.12 | 81.12 | -0.56% | 9,832 |
| Sep 28, 2026 | 81.10 | 83.10 | 81.10 | 81.58 | 81.58 | -1.28% | 7,204 |
| Sep 25, 2026 | 82.22 | 83.30 | 81.81 | 82.64 | 82.64 | 0.51% | 16,214 |
| Sep 24, 2026 | 83.79 | 83.79 | 81.90 | 82.22 | 82.22 | -1.09% | 15,332 |
| Sep 23, 2026 | 82.60 | 83.75 | 82.16 | 83.13 | 83.13 | 0.76% | 13,479 |
| Sep 22, 2026 | 82.13 | 83.26 | 82.13 | 82.50 | 82.50 | -0.13% | 9,673 |
| Sep 21, 2026 | 84.41 | 84.41 | 82.10 | 82.61 | 82.61 | -1.41% | 19,132 |
| Sep 18, 2026 | 82.00 | 84.18 | 82.00 | 83.79 | 83.79 | 1.43% | 7,103 |
| Sep 17, 2026 | 82.31 | 83.74 | 82.20 | 82.81 | 82.61 | 0.91% | 4,764 |
| Sep 16, 2026 | 82.46 | 83.50 | 82.01 | 82.06 | 81.86 | -0.49% | 10,670 |
| Sep 15, 2026 | 85.03 | 85.03 | 82.26 | 82.46 | 82.26 | -3.02% | 15,977 |
| Sep 11, 2026 | 85.21 | 85.99 | 84.01 | 85.03 | 84.82 | -0.21% | 13,507 |
| Sep 10, 2026 | 85.01 | 87.19 | 85.01 | 85.21 | 85.00 | -0.39% | 11,551 |
| Sep 9, 2026 | 89.40 | 89.40 | 85.01 | 85.54 | 85.33 | -1.44% | 19,989 |
| Sep 8, 2026 | 88.70 | 91.49 | 86.16 | 86.79 | 86.58 | -2.63% | 60,206 |
| Sep 7, 2026 | 93.90 | 94.49 | 88.30 | 89.13 | 88.91 | -3.38% | 78,902 |
| Sep 4, 2026 | 90.39 | 93.47 | 89.10 | 92.25 | 92.03 | 4.17% | 106,790 |
| Sep 3, 2026 | 83.30 | 90.99 | 83.10 | 88.56 | 88.35 | 6.11% | 59,608 |
| Sep 2, 2026 | 84.40 | 85.35 | 83.01 | 83.46 | 83.26 | -0.67% | 8,254 |
| Sep 1, 2026 | 85.50 | 85.50 | 83.50 | 84.02 | 83.82 | -0.72% | 10,394 |
| Aug 31, 2026 | 84.99 | 85.50 | 83.60 | 84.63 | 84.43 | -0.14% | 8,432 |
| Aug 28, 2026 | 84.98 | 85.40 | 83.95 | 84.75 | 84.55 | 0.34% | 10,670 |