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 ₹1,760.46 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,425, while ₹1000 invested 1 year ago would be worth ₹878.05. This corresponds to total returns of 76.05%, 42.5%, -12.2%, respectively, with annualized returns of 5.82%, 7.34%, -12.2%.

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
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
August 14, 2026	85.1	87.28	87.28	94.1	84.16	84,772
August 13, 2026	83.2	85.06	85.06	85.49	82	67,987
August 12, 2026	84	85	85	85.25	82.16	19,300
August 11, 2026	83.92	83.62	83.62	84.84	83.35	4,327
August 10, 2026	84.99	84.12	84.12	85.24	83.5	12,148
August 07, 2026	84.6	84.48	84.48	85.37	83.63	6,165
August 06, 2026	85.25	84.53	84.53	85.44	84.23	5,298
August 05, 2026	84.13	84.99	84.99	85.55	84.13	6,124
August 04, 2026	85.49	85.24	85.24	85.49	84.06	9,360
August 03, 2026	84.95	84.44	84.44	85	82.01	63,086
July 31, 2026	84.52	84.74	84.74	85	84.12	7,723
July 30, 2026	83.94	85.03	85.03	85.6	83.61	13,118
July 29, 2026	84.36	83.94	83.94	85.45	83.52	7,174
July 28, 2026	85.55	84.34	84.34	85.99	84.13	7,075
July 27, 2026	85	86.18	86.18	86.98	84.22	9,147
July 24, 2026	82.66	85.79	85.79	87.3	82.66	12,371
July 23, 2026	84.87	84.37	84.37	85.33	83.55	12,214
July 22, 2026	85	84.62	84.62	85.4	83.5	8,557
July 21, 2026	85.19	84.99	84.99	85.7	83.26	13,447
July 20, 2026	84	85.17	85.17	86.25	83.01	14,575
July 17, 2026	84.06	83.34	83.34	84.59	82.8	9,405
July 16, 2026	86.43	83.34	83.34	86.43	82.31	14,875
July 15, 2026	85.12	85.29	85.29	86.49	84.52	10,512
July 14, 2026	85.71	86.29	86.29	86.84	84.92	11,911
July 13, 2026	86.87	85.71	85.71	86.87	84.68	11,194
July 10, 2026	85.1	85.31	85.31	85.9	84.51	7,592
July 09, 2026	84.61	84.51	84.51	86.19	84.27	8,155
July 08, 2026	85.01	84.61	84.61	85.95	84.15	12,277
July 07, 2026	86.25	85.61	85.61	87.26	85	19,720
July 06, 2026	87.87	86.68	86.68	87.87	86.52	15,471
July 03, 2026	88	86.66	86.66	88.74	86	186,963
July 02, 2026	86.41	86.98	86.98	88.8	86.41	21,520
July 01, 2026	87.03	87.22	87.22	88	86.3	18,930
June 30, 2026	88.06	85.85	85.85	89.29	85.5	35,913
June 29, 2026	91.5	87.02	87.02	91.5	86.56	51,625
June 25, 2026	92	90.58	90.58	92	90.05	22,316
June 24, 2026	90	91.39	91.39	92.74	89.12	65,849
June 23, 2026	91.02	89.15	89.15	91.13	88.82	34,679
June 22, 2026	91.02	90.78	90.78	91.76	89.82	19,539
June 19, 2026	91.83	90.66	90.66	91.83	90.21	26,448
June 18, 2026	91.29	91.83	91.83	92.5	90.24	49,546