Donear Industries Limited (DONEAR.NS) NSE

Currency In INR

DONEAR.NS Historical Return

If you invested ₹1000 in Donear Industries Limited (DONEAR.NS) 10 years ago, it would be worth ₹1,418.95 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,253.91, while ₹1000 invested 1 year ago would be worth ₹879.15. This corresponds to total returns of 41.89%, 25.39%, -12.08%, respectively, with annualized returns of 3.56%, 4.63%, -12.08%.

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
November 11, 2026	85.55	86.57	86.57	87.63	83.5	18,343
November 09, 2026	80.88	85.55	85.55	86.13	80.88	45,226
November 08, 2026	80.25	81.28	81.28	81.9	80.15	1,895
November 06, 2026	80.75	80.14	80.14	81.85	79.9	2,975
November 05, 2026	81.14	80.54	80.54	82.7	80.49	22,950
November 04, 2026	80.28	81.14	81.14	81.4	79.51	5,488
November 03, 2026	79.92	79.85	79.85	81.25	79.5	6,161
November 02, 2026	79.55	79.92	79.92	81.25	79.35	9,857
October 30, 2026	80.02	80.43	80.43	81.95	78.2	19,034
October 29, 2026	80.99	80	80	80.99	79.25	10,387
October 28, 2026	78.2	80.58	80.58	82.77	77.01	21,404
October 27, 2026	76.29	78.2	78.2	78.55	76.16	17,299
October 26, 2026	76.25	74.77	74.77	79.88	73.84	16,568
October 23, 2026	78.1	75.46	75.46	79.99	74.6	12,931
October 22, 2026	79	78.46	78.46	80.9	77.1	7,784
October 21, 2026	80.29	79.98	79.98	81.5	78.5	32,790
October 19, 2026	81.81	80.29	80.29	82.7	80	9,556
October 16, 2026	81.81	80.86	80.86	82.12	80.3	9,550
October 15, 2026	82.01	80.86	80.86	82.9	80.01	12,428
October 14, 2026	82	82.21	82.21	82.99	81.51	2,828
October 13, 2026	79.88	82.31	82.31	89.5	79.88	67,328
October 12, 2026	81.1	79.88	79.88	81.1	79.61	2,847
October 09, 2026	79.7	81.1	81.1	81.39	79.6	2,749
October 08, 2026	80	79.95	79.95	82	79.5	13,359
October 07, 2026	80.5	80.86	80.86	81.2	80.11	8,189
October 06, 2026	81.48	80.39	80.39	81.48	80.25	4,046
October 05, 2026	82.3	80.22	80.22	82.3	80.01	8,934
October 01, 2026	80.72	80.29	80.29	81.88	79.6	11,952
September 30, 2026	81.13	81.4	81.4	82.64	80.71	4,484
September 29, 2026	81.75	81.12	81.12	81.77	81	9,832
September 28, 2026	81.1	81.58	81.58	83.1	81.1	7,212
September 25, 2026	82.22	82.64	82.64	83.3	81.81	16,214
September 24, 2026	83.79	82.22	82.22	83.79	81.9	15,402
September 23, 2026	82.6	83.13	83.13	83.75	82.16	13,139
September 22, 2026	82.13	82.5	82.5	83.26	82.13	9,673
September 21, 2026	84.41	82.61	82.61	84.41	82.1	19,132
September 18, 2026	82	83.79	83.79	84.18	82	7,103
September 17, 2026	82.31	82.81	82.81	83.74	82.2	4,978
September 16, 2026	82.46	82.06	82.06	83.5	82.01	10,670
September 15, 2026	85.03	82.46	82.46	85.03	82.26	15,977
September 11, 2026	85.21	85.03	85.03	85.99	84.01	13,598
September 10, 2026	85.01	85.21	85.21	87.19	85.01	11,551
September 09, 2026	89.4	85.54	85.54	89.4	85.01	19,989
September 08, 2026	88.7	86.79	86.79	91.49	86.16	60,206
September 07, 2026	93.9	89.13	89.13	94.49	88.3	78,943
September 04, 2026	90.39	92.25	92.25	93.47	89.1	106,790
September 03, 2026	83.3	88.56	88.56	90.99	83.1	59,608
September 02, 2026	84.4	83.46	83.46	85.35	83.01	8,254
September 01, 2026	85.5	84.02	84.02	85.5	83.5	10,394
August 31, 2026	84.99	84.63	84.63	85.5	83.6	8,432
August 28, 2026	84.98	84.75	84.75	85.4	83.95	10,709
August 27, 2026	85.5	84.46	84.46	85.5	83.62	7,675
August 26, 2026	85.77	84.25	84.25	85.79	83.7	10,819
August 25, 2026	84.28	84.73	84.73	85.89	84.28	7,101
August 24, 2026	87.52	84.58	84.58	89.5	84.15	37,361
August 21, 2026	88.9	87.52	87.52	91.15	87.13	11,988
August 20, 2026	89.1	88.95	88.95	90.31	87.66	9,154
August 19, 2026	89.18	88.6	88.6	90.5	88	15,478
August 18, 2026	86.51	89.18	89.18	91	86.51	25,660
August 17, 2026	87.45	87.64	87.64	89.4	87.28	35,833