Donear Industries Limited (NSE:DONEAR)
India · Delayed Price · Currency is INR 80.29
-0.57 (-0.70%)
Oct 19, 2026, 3:29 PM IST
Donear Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 85.50 | 85.50 | 83.62 | 84.46 | 84.26 | 0.25% | 7,674 |
| Aug 26, 2026 | 85.77 | 85.79 | 83.70 | 84.25 | 84.05 | -0.57% | 10,819 |
| Aug 25, 2026 | 84.28 | 85.89 | 84.28 | 84.73 | 84.53 | 0.18% | 7,101 |
| Aug 24, 2026 | 87.52 | 89.50 | 84.15 | 84.58 | 84.38 | -3.36% | 37,335 |
| Aug 21, 2026 | 88.90 | 91.15 | 87.13 | 87.52 | 87.31 | -1.61% | 11,988 |
| Aug 20, 2026 | 89.10 | 90.31 | 87.66 | 88.95 | 88.74 | 0.40% | 9,154 |
| Aug 19, 2026 | 89.18 | 90.50 | 88.00 | 88.60 | 88.39 | -0.65% | 15,478 |
| Aug 18, 2026 | 86.51 | 91.00 | 86.51 | 89.18 | 88.96 | 1.76% | 25,660 |
| Aug 17, 2026 | 87.45 | 89.40 | 87.28 | 87.64 | 87.43 | 0.41% | 35,833 |
| Aug 14, 2026 | 85.10 | 94.10 | 84.16 | 87.28 | 87.07 | 2.61% | 84,772 |
| Aug 13, 2026 | 83.20 | 85.49 | 82.00 | 85.06 | 84.85 | 0.07% | 67,903 |
| Aug 12, 2026 | 84.00 | 85.25 | 82.16 | 85.00 | 84.79 | 1.65% | 19,300 |
| Aug 11, 2026 | 83.92 | 84.84 | 83.35 | 83.62 | 83.42 | -0.59% | 4,314 |
| Aug 10, 2026 | 84.99 | 85.24 | 83.50 | 84.12 | 83.92 | -0.43% | 12,140 |
| Aug 7, 2026 | 84.60 | 85.37 | 83.63 | 84.48 | 84.28 | -0.06% | 5,789 |