Donear Industries Limited (NSE:DONEAR)
India · Delayed Price · Currency is INR 89.10
-0.08 (-0.09%)
Aug 19, 2026, 3:29 PM IST
Donear Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 88.06 | 89.29 | 85.50 | 85.85 | 85.85 | -1.34% | 35,870 |
| Jun 29, 2026 | 91.50 | 91.50 | 86.56 | 87.02 | 87.02 | -3.93% | 51,625 |
| Jun 25, 2026 | 92.00 | 92.00 | 90.05 | 90.58 | 90.58 | -0.89% | 22,310 |
| Jun 24, 2026 | 90.00 | 92.74 | 89.12 | 91.39 | 91.39 | 2.51% | 65,830 |
| Jun 23, 2026 | 91.02 | 91.13 | 88.82 | 89.15 | 89.15 | -1.80% | 34,605 |
| Jun 22, 2026 | 91.02 | 91.76 | 89.82 | 90.78 | 90.78 | 0.13% | 19,539 |
| Jun 19, 2026 | 91.83 | 91.83 | 90.21 | 90.66 | 90.66 | -1.27% | 26,448 |
| Jun 18, 2026 | 91.29 | 92.50 | 90.24 | 91.83 | 91.83 | 2.25% | 49,546 |
| Jun 17, 2026 | 90.48 | 91.89 | 89.00 | 89.81 | 89.81 | 0.21% | 34,134 |
| Jun 16, 2026 | 90.00 | 90.48 | 88.65 | 89.62 | 89.62 | -0.57% | 50,667 |
| Jun 15, 2026 | 89.05 | 90.90 | 88.15 | 90.13 | 90.13 | 1.35% | 48,197 |
| Jun 12, 2026 | 90.00 | 90.00 | 88.23 | 88.93 | 88.93 | 1.24% | 17,067 |
| Jun 11, 2026 | 89.48 | 89.68 | 87.50 | 87.84 | 87.84 | -1.57% | 12,331 |
| Jun 10, 2026 | 90.90 | 90.90 | 89.05 | 89.24 | 89.24 | -0.22% | 16,849 |