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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	100	100.4	100.4	101	99.51	25,245
November 25, 2025	99	100.12	100.12	100.67	98.72	13,161
November 24, 2025	99.99	100.17	100.17	101.79	98.85	48,454
November 21, 2025	100.7	99.53	99.53	100.7	98	28,791
November 19, 2025	100.5	99.88	99.88	101	98.83	30,192
November 18, 2025	100.8	99.62	99.62	100.8	99.09	17,660
November 17, 2025	104.95	99.89	99.89	104.95	99.16	42,451
November 14, 2025	102.69	102.44	102.44	105	101.55	108,445
November 13, 2025	99.69	100.17	100.17	100.5	98.8	39,583
November 12, 2025	100.5	98.47	98.47	100.5	98.25	48,120
November 11, 2025	100.36	99.8	99.8	100.79	95.61	57,270
November 10, 2025	98.3	100.92	100.92	101.2	98.3	30,700
November 07, 2025	99.95	99.83	99.83	100.67	97.65	25,660
November 06, 2025	100.99	99.55	99.55	100.99	98.16	27,134
November 04, 2025	100.34	100.65	100.65	101.49	98.61	31,893
November 03, 2025	100.34	100.65	100.65	101.49	98.61	83,332
November 02, 2025	99.9	99.72	99.72	100.8	97.1	83,332
October 31, 2025	98.8	98.48	98.48	100.31	98.29	21,571
October 30, 2025	98.8	98.48	98.48	100.31	98.29	37,097
October 29, 2025	99.6	100.45	100.45	101.57	98.5	53,016
October 28, 2025	101.99	98.68	98.68	103.79	98.01	53,501
October 27, 2025	104	101.58	101.58	105.38	100.5	62,551
October 24, 2025	103.8	102.88	102.88	105.21	101.54	143,637
October 23, 2025	94	103.05	103.05	106.47	92.72	687,704
October 21, 2025	91.85	91.71	91.71	93	90	12,048
October 20, 2025	91	91.31	91.31	92	90.51	16,655
October 17, 2025	90.6	90.8	90.8	91.37	90	13,830
October 16, 2025	90.51	91.18	91.18	91.89	90.51	13,028
October 15, 2025	90.78	91.25	91.25	92.57	90.55	18,592
October 14, 2025	93.65	90.78	90.78	93.65	90.6	26,836
October 13, 2025	92.43	93.07	93.07	94.2	92.43	25,936
October 10, 2025	94	92.82	92.82	94	92.61	17,629
October 09, 2025	93.4	92.99	92.99	93.6	92.43	12,646
October 08, 2025	94.5	92.77	92.77	94.5	92.43	15,713
October 07, 2025	94.18	93.45	93.45	94.65	93.02	23,386
October 06, 2025	94.8	93.85	93.85	94.98	93.21	18,634
October 03, 2025	93.7	94.07	94.07	95.6	93.11	59,511
October 01, 2025	94	93.5	93.5	95.55	93.01	38,584
September 30, 2025	94.52	93.29	93.29	95.35	92.9	28,025
September 29, 2025	96.6	94.36	94.36	96.67	94.01	15,938
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

Donear Industries Limited (DONEAR.NS) NSE