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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	96.85	95.22	95.22	96.85	94.09	20,273
September 25, 2025	96.99	96.85	96.85	99	95.47	61,461
September 24, 2025	96.51	95.58	95.58	99	94.08	111,848
September 23, 2025	95.75	96.04	96.04	97	94.83	25,987
September 22, 2025	96.9	95.73	95.73	97.88	92.43	74,838
September 19, 2025	96.94	96.59	96.59	97.14	96.26	21,510
September 18, 2025	98.49	96.94	96.74	98.7	96.5	47,504
September 17, 2025	97.1	97.67	97.47	98.68	97	44,045
September 16, 2025	96	96.67	96.47	98.08	95.8	38,253
September 15, 2025	97.97	95.87	95.67	97.97	95.56	24,196
September 12, 2025	97.98	96.73	96.73	97.98	95.85	45,427
September 11, 2025	95.89	97.04	97.04	99.88	95.89	96,527
September 10, 2025	95.88	95.89	95.89	97.88	95	73,996
September 09, 2025	96.99	94.67	94.67	96.99	94.12	41,693
September 08, 2025	95.32	96	96	97.47	95.32	41,983
September 05, 2025	96	95.26	95.26	96.7	95	18,319
September 04, 2025	96.5	96.18	96.18	98	96	17,540
September 03, 2025	96.05	96.77	96.77	97.46	96.05	15,109
September 02, 2025	97.99	95.86	95.86	97.99	95.43	17,219
September 01, 2025	94.02	97.13	97.13	97.9	93.52	33,515
August 29, 2025	94.28	93.65	93.65	94.5	93.1	13,915
August 28, 2025	95.4	93.81	93.81	95.68	93.15	22,884
August 26, 2025	97	94.07	94.07	97.29	93.36	24,655
August 25, 2025	97.3	96.43	96.43	98	95.99	12,824
August 22, 2025	98.44	96.83	96.83	98.44	96	17,622
August 21, 2025	96.7	97.3	97.3	97.95	96.52	20,913
August 20, 2025	99	96.35	96.35	99.49	94.66	73,765
August 19, 2025	97.1	98.7	98.7	100	96	59,206
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

Donear Industries Limited (DONEAR.NS) NSE