Donear Industries Limited (DONEAR.NS) NSE

93.34

-1.34(-1.42%)

Updated at June 02 03:30PM

Currency In INR

DONEAR.NS Historical Return

If you invested ₹1000 in Donear Industries Limited (DONEAR.NS) 10 years ago, it would be worth ₹3,663.27 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,574.19, while ₹1000 invested 1 year ago would be worth ₹862.42. This corresponds to total returns of 266.33%, 157.42%, -13.76%, respectively, with annualized returns of 13.86%, 20.8%, -13.76%.

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
June 02, 2026	95.5	93.34	93.34	97.49	93	119,916
June 01, 2026	92.99	94.68	94.68	97	87.43	265,509
May 29, 2026	94	92.65	92.65	94.8	92.25	26,301
May 27, 2026	92.23	93.84	93.84	94.7	91.02	27,176
May 26, 2026	92.89	92.23	92.23	93.64	91.06	27,148
May 25, 2026	91.38	90.44	90.44	92.23	90.1	19,593
May 22, 2026	90.65	91.16	91.16	92.02	90.21	14,016
May 21, 2026	90.09	90.36	90.36	91.47	90.06	9,513
May 20, 2026	90.45	89.71	89.71	91.38	89.1	13,010
May 19, 2026	91.96	90.42	90.42	92.15	90.11	15,079
May 18, 2026	94.88	90.85	90.85	94.88	90.11	20,744
May 15, 2026	89.49	93.88	93.88	95.15	88.36	71,531
May 14, 2026	89.6	89.19	89.19	90.02	88.62	19,058
May 13, 2026	90.1	88.39	88.39	92.17	88.12	45,289
May 12, 2026	92.4	90.21	90.21	93.58	89.1	44,417
May 11, 2026	92.14	91.55	91.55	93.27	91.1	20,495
May 08, 2026	94.75	93.51	93.51	94.75	92.37	11,997
May 07, 2026	94.75	92.86	92.86	95.92	91.9	61,590
May 06, 2026	97	94.16	94.16	97	93.15	29,459
May 05, 2026	92	93.34	93.34	96.39	92	21,529
May 04, 2026	91	92.69	92.69	93.5	91	10,944
April 30, 2026	91.57	91	91	92.07	90.31	15,216
April 29, 2026	92.52	91.57	91.57	94.15	91.55	14,597
April 28, 2026	92.74	92.52	92.52	94.01	92.5	14,698
April 27, 2026	91.7	92.74	92.74	93.35	91.7	34,673
April 24, 2026	96	91.24	91.24	96.35	90.1	40,006
April 23, 2026	91.84	96.41	96.41	99	91.1	259,387
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