Donear Industries Limited (DONEAR.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DONEAR.NS Historical Return
If you invested ₹1000 in Donear Industries Limited (DONEAR.NS) 10 years ago, it would be worth ₹1,237.91 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,403.16, while ₹1000 invested 1 year ago would be worth ₹757.88. This corresponds to total returns of 23.79%, 40.32%, -24.21%, respectively, with annualized returns of 2.16%, 7.01%, -24.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DONEAR.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
