Donear Industries Limited - DONEAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	99.8	96.2	96.2	101.36	95	71,354
August 14, 2025	98.5	96.68	96.68	98.5	95	22,817
August 13, 2025	97.95	97.34	97.34	97.95	97.1	21,385
August 12, 2025	96.32	97.12	97.12	98.48	96.32	13,360
August 11, 2025	97.95	96.32	96.32	97.95	96	17,711
August 08, 2025	98.5	96.02	96.02	98.5	95.5	49,484
August 07, 2025	98.71	97	97	98.72	96.02	46,371
August 06, 2025	100.33	99.02	99.02	100.65	98.75	27,613
August 05, 2025	100.29	99.28	99.28	101.49	98.71	32,563
August 04, 2025	100.41	100.15	100.15	102.18	99.31	13,507
August 01, 2025	101.05	99.72	99.72	102.28	99.1	24,275
July 31, 2025	103.1	101.05	101.05	103.1	98.6	62,082
July 30, 2025	102.7	104.3	104.3	106.39	101.83	84,408
July 29, 2025	102.5	102.03	102.03	102.99	100.6	34,834
July 28, 2025	103.98	101.79	101.79	103.98	100.8	41,492
July 25, 2025	104.99	103.1	103.1	105	103	60,990
July 24, 2025	105.8	105.01	105.01	106.96	104.84	45,160
July 23, 2025	106	106.02	106.02	106.9	105	49,204
July 22, 2025	106.69	105.44	105.44	107.01	105.15	49,942
July 21, 2025	108.5	105.56	105.56	108.5	105.15	85,922
July 18, 2025	108.9	107.54	107.54	109.53	107.25	58,498
July 17, 2025	108.7	108.56	108.56	110	108.26	34,039
July 16, 2025	109.69	108.59	108.59	110.45	108.19	48,150
July 15, 2025	109.14	108.64	108.64	109.79	108.05	43,235
July 14, 2025	109.93	108.54	108.54	111	107.71	70,853
July 11, 2025	109.74	109.34	109.34	110.52	108.7	42,520
July 10, 2025	112	109.88	109.88	112.29	109.22	52,974
July 09, 2025	113.73	111.19	111.19	113.81	110.8	82,175
July 08, 2025	108.5	113.15	113.15	119.55	108.3	972,605
July 07, 2025	108.09	107.24	107.24	109.6	107	37,646
July 04, 2025	109.29	108.09	108.09	110.37	107.72	54,749
July 03, 2025	109.5	108.35	108.35	109.5	108.1	27,956
July 02, 2025	109.06	108.97	108.97	112.13	108.01	118,809
July 01, 2025	108.95	108.88	108.88	110.94	108.44	50,516
June 30, 2025	108.88	108.63	108.63	109.62	108.25	37,900
June 27, 2025	109.49	108.38	108.38	110.2	108.22	42,609
June 26, 2025	108.98	108.2	108.2	111	107.91	66,989
June 25, 2025	108.17	108.5	108.5	109.86	107.99	39,057
June 24, 2025	108	107.43	107.43	109.5	106.24	55,653
June 23, 2025	107.35	106.75	106.75	109.09	106.26	59,973
June 20, 2025	107.98	107.39	107.39	109.24	106.96	56,497
June 19, 2025	108.89	107.31	107.31	111.5	106.65	51,383
June 18, 2025	110.61	109.35	109.35	110.61	108.32	55,158
June 17, 2025	108.79	110.33	110.33	111.5	108	88,541
June 16, 2025	109	108.84	108.84	110.99	105.61	83,683
June 13, 2025	108.99	108.97	108.97	110.9	105.92	89,707
June 12, 2025	111.99	109.41	109.41	112.42	108.51	47,263
June 11, 2025	112.2	111.39	111.39	112.88	110.11	34,238
June 10, 2025	109.38	111.42	111.42	113.8	108.72	194,535
June 09, 2025	109.99	108.86	108.86	111.1	107.81	72,650
June 06, 2025	108.54	109.46	109.46	109.85	108.5	34,364
June 05, 2025	108.39	108.53	108.53	109.99	108.02	41,184
June 04, 2025	110.56	108.2	108.2	111.19	107.53	63,549
June 03, 2025	108.16	110.56	110.56	112	107.93	98,148
June 02, 2025	109.56	108.45	108.45	110.6	107.28	43,444
May 30, 2025	108	108.83	108.83	109.7	107.9	67,965
May 29, 2025	108.99	108.01	108.01	109.32	107	68,079
May 28, 2025	113.05	107.92	107.92	113.05	107.6	255,577
May 27, 2025	115.23	115.07	115.07	116.01	114	45,869
May 26, 2025	115.67	114.94	114.94	116.5	114	64,975

Donear Industries Limited (DONEAR.NS) NSE