Donear Industries Limited (DONEAR.NS) NSE

96.41

+5.02(+5.49%)

Updated at April 23 03:29PM

Currency In INR

DONEAR.NS Historical Return

If you invested ₹1000 in Donear Industries Limited (DONEAR.NS) 10 years ago, it would be worth ₹3,653.28 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,504.54, while ₹1000 invested 1 year ago would be worth ₹839. This corresponds to total returns of 265.33%, 250.45%, -16.1%, respectively, with annualized returns of 13.83%, 28.49%, -16.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DONEAR.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	92.76	91.39	91.39	93.4	91	28,632
April 21, 2026	92.29	92.73	92.73	93.42	92.29	14,290
April 20, 2026	94.39	92.29	92.29	94.39	90.84	23,211
April 17, 2026	91.71	92.44	92.44	92.89	91.6	21,713
April 16, 2026	94	91.71	91.71	94	90.05	29,300
April 15, 2026	89.75	92.36	92.36	93	89.75	30,538
April 13, 2026	90	89.22	89.22	90	87.61	18,498
April 10, 2026	89.83	90.47	90.47	91.77	89.83	25,962
April 09, 2026	92.71	89.83	89.83	93.65	89.25	16,550
April 08, 2026	88	92.99	92.99	94.39	88	38,832
April 07, 2026	87.36	87.88	87.88	89.6	86.99	10,199
April 06, 2026	86.07	87.19	87.19	87.99	86.07	6,338
April 02, 2026	83.87	87.29	87.29	88	83.87	26,488
April 01, 2026	80.15	84.21	84.21	85.05	80.15	37,803
March 30, 2026	80.01	79.82	79.82	82.19	79.02	81,637
March 27, 2026	83.7	80.99	80.99	83.7	79.5	80,935
March 25, 2026	86	83.7	83.7	86	82.21	54,327
March 24, 2026	83.12	83.02	83.02	85.71	82.08	20,041
March 23, 2026	83.13	82.8	82.8	85.06	82	42,311
March 20, 2026	-1	-1	86	-1	-1	0
March 19, 2026	85.2	85	85	86.63	83.86	46,665
March 18, 2026	85.01	86.71	86.71	87.99	85.01	59,854
March 17, 2026	84.08	85.37	85.37	86.25	83.71	83,903
March 16, 2026	84.1	83.93	83.93	86.06	83.31	53,709
March 13, 2026	87.24	86.54	86.54	87.3	85.1	32,377
March 12, 2026	89	87.76	87.76	89.24	85.22	31,781
March 11, 2026	90	88.92	88.92	91.24	88	17,524
March 10, 2026	88	90.35	90.35	91.09	88	35,397
March 09, 2026	88.73	88	88	89.08	85.11	60,907
March 06, 2026	88.24	90.09	90.09	91	86.51	35,134
March 05, 2026	86.1	88.27	88.27	89.88	85.11	51,736
March 04, 2026	-1	-1	85.88	-1	-1	0
March 02, 2026	82.1	84.3	84.3	85.67	82.1	40,683
February 27, 2026	90.79	86.96	86.96	90.79	86.1	31,881
February 26, 2026	90.28	89.33	89.33	91.32	89.06	16,418
February 25, 2026	89	89.85	89.85	91.5	88.54	34,591
February 24, 2026	93.25	89.56	89.56	93.25	88.2	33,749
February 23, 2026	93.16	92.22	92.22	94.49	91.8	21,231
February 20, 2026	93.17	93.35	93.35	94.45	92.93	30,510
February 19, 2026	93.14	92.92	92.92	94.29	91.87	30,562
February 18, 2026	92.76	93.61	93.61	94	92.28	17,440
February 17, 2026	93.87	92.21	92.21	96.96	91.79	60,668
February 16, 2026	95	93.71	93.71	95.09	92	32,320
February 13, 2026	96.38	95	95	99.9	93.62	68,587
February 12, 2026	94.9	96.38	96.38	98.99	94.22	48,583
February 11, 2026	98.5	96.39	96.39	99.4	95.82	44,450
February 10, 2026	101.5	98.42	98.42	104.27	98	140,508
February 09, 2026	92.4	101.74	101.74	106.5	92	459,189
February 06, 2026	94.17	91.14	91.14	94.17	90.02	44,044
February 05, 2026	97.5	93.14	93.14	97.5	92.22	46,381
February 04, 2026	95.9	96.54	96.54	99.5	94	85,405
February 03, 2026	97.9	95.5	95.5	101.78	90.5	373,171
February 02, 2026	88.12	87.98	87.98	90	86.13	35,254
February 01, 2026	86	88.12	88.12	89.8	84.86	28,232
January 30, 2026	84.5	87.12	87.12	88	82.71	21,114
January 29, 2026	83.64	84.89	84.89	85	82.5	12,468
January 28, 2026	80	83.64	83.64	84	79.56	70,452
January 27, 2026	83	78.72	78.72	83	77.6	25,710
January 23, 2026	82.86	81.32	81.32	83.31	81	13,395
January 22, 2026	82	83.75	83.75	84.88	81.6	16,391