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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.17	93.35	93.35	94.45	92.93	30,510
February 19, 2026	93.14	92.92	92.92	94.29	91.87	30,562
February 18, 2026	92.76	93.61	93.61	94	92.28	17,440
February 17, 2026	93.87	92.21	92.21	96.96	91.79	60,668
February 16, 2026	95	93.71	93.71	95.09	92	32,320
February 13, 2026	96.38	95	95	99.9	93.62	68,587
February 12, 2026	94.9	96.38	96.38	98.99	94.22	48,583
February 11, 2026	98.5	96.39	96.39	99.4	95.82	44,450
February 10, 2026	101.5	98.42	98.42	104.27	98	140,508
February 09, 2026	92.4	101.74	101.74	106.5	92	459,189
February 06, 2026	94.17	91.14	91.14	94.17	90.02	44,044
February 05, 2026	97.5	93.14	93.14	97.5	92.22	46,381
February 04, 2026	95.9	96.54	96.54	99.5	94	85,405
February 03, 2026	97.9	95.5	95.5	101.78	90.5	373,171
February 02, 2026	88.12	87.98	87.98	90	86.13	35,254
February 01, 2026	86	88.12	88.12	89.8	84.86	28,232
January 30, 2026	84.5	87.12	87.12	88	82.71	21,114
January 29, 2026	83.64	84.89	84.89	85	82.5	12,468
January 28, 2026	80	83.64	83.64	84	79.56	70,452
January 27, 2026	83	78.72	78.72	83	77.6	25,710
January 23, 2026	82.86	81.32	81.32	83.31	81	13,395
January 22, 2026	82	83.75	83.75	84.88	81.6	16,391
January 21, 2026	83.16	80.82	80.82	84.99	78.26	102,851
January 20, 2026	87	83.15	83.15	87	81	36,239
January 19, 2026	85.67	85.7	85.7	87.3	85.5	9,260
January 16, 2026	89	85	85	89	85	22,151
January 14, 2026	88.77	87.61	87.61	89	86.7	10,035
January 13, 2026	87.63	88.85	88.85	89.44	87.17	13,475
January 12, 2026	90	86.36	86.36	90.9	85	44,799
January 09, 2026	92.5	89.67	89.67	92.5	89.5	18,157
January 08, 2026	92.68	91.14	91.14	93.93	90.55	36,649
January 07, 2026	92.31	92.68	92.68	93.05	92.3	11,868
January 06, 2026	92.83	92.31	92.31	93.49	92.01	21,679
January 05, 2026	93.6	92.83	92.83	93.61	92.5	22,391
January 02, 2026	92.96	93.52	93.52	93.85	92.5	23,857
January 01, 2026	93.14	92.91	92.91	93.59	92.51	11,255
December 31, 2025	94	92.89	92.89	94.22	92.5	28,511
December 30, 2025	92.85	93.11	93.11	94.49	92.46	9,481
December 29, 2025	93.1	92.85	92.85	94.94	92.67	27,043
December 26, 2025	93.93	94.4	94.4	95	91.91	38,835
December 24, 2025	95.35	92.7	93.02	96.96	90.35	118,733
December 23, 2025	97.33	95.35	95.35	97.93	94.8	36,610
December 22, 2025	98	96.95	96.95	98	96.35	10,712
December 19, 2025	98.28	96.55	96.55	98.28	95.52	15,627
December 18, 2025	96.49	96.81	96.81	97.69	94.68	24,077
December 17, 2025	98.37	95.59	95.59	98.43	94.35	42,774
December 16, 2025	98.91	97.73	97.73	98.91	97.51	16,057
December 15, 2025	99	98.47	98.47	99.19	98.22	18,222
December 12, 2025	98.6	98.96	98.96	101.47	98.18	22,803
December 11, 2025	98.9	99.71	99.71	99.9	98.1	23,171
December 10, 2025	98.36	98.31	98.31	101.5	98.05	20,025
December 09, 2025	99.53	98.48	98.48	99.53	96.74	25,439
December 08, 2025	101.87	97.78	97.78	104	97.11	39,834
December 05, 2025	102.98	101.31	101.31	103.96	100.65	21,848
December 04, 2025	102.83	102.98	102.98	105.88	101.2	42,567
December 03, 2025	104.12	102.83	102.83	104.95	100.5	72,485
December 02, 2025	104.98	104.12	104.12	106.29	103	42,259
December 01, 2025	106.96	103.94	103.94	106.96	103.3	42,607
November 28, 2025	107.1	106.11	106.11	110.99	105.49	168,899
November 27, 2025	100.1	106.53	106.53	116.51	100.1	1.21M

Donear Industries Limited (DONEAR.NS) NSE