Donear Industries Limited (NSE:DONEAR)
India
· Delayed Price · Currency is INR 88.00
-2.09 (-2.32%)
Mar 9, 2026, 3:29 PM IST
Donear Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.73 | 89.08 | 85.11 | 88.00 | 88.00 | -2.32% | 60,897 |
| Mar 6, 2026 | 88.24 | 91.00 | 86.51 | 90.09 | 90.09 | 2.06% | 35,087 |
| Mar 5, 2026 | 86.10 | 89.88 | 85.11 | 88.27 | 88.27 | 2.78% | 51,736 |
| Mar 4, 2026 | 83.00 | 86.98 | 82.30 | 85.88 | 85.88 | 1.87% | 69,336 |
| Mar 2, 2026 | 82.10 | 85.67 | 82.10 | 84.30 | 84.30 | -3.06% | 40,599 |
| Feb 27, 2026 | 90.79 | 90.79 | 86.10 | 86.96 | 86.96 | -2.65% | 31,881 |
| Feb 26, 2026 | 90.28 | 91.32 | 89.06 | 89.33 | 89.33 | -0.58% | 14,865 |
| Feb 25, 2026 | 89.00 | 91.50 | 88.54 | 89.85 | 89.85 | 0.32% | 34,424 |
| Feb 24, 2026 | 93.25 | 93.25 | 88.20 | 89.56 | 89.56 | -2.88% | 33,159 |
| Feb 23, 2026 | 93.16 | 94.49 | 91.80 | 92.22 | 92.22 | -1.21% | 19,176 |
| Feb 20, 2026 | 93.17 | 94.45 | 92.93 | 93.35 | 93.35 | 0.46% | 30,465 |
| Feb 19, 2026 | 93.14 | 94.29 | 91.87 | 92.92 | 92.92 | -0.74% | 30,366 |
| Feb 18, 2026 | 92.76 | 94.00 | 92.28 | 93.61 | 93.61 | 1.52% | 17,279 |
| Feb 17, 2026 | 93.87 | 96.96 | 91.79 | 92.21 | 92.21 | -1.60% | 60,668 |
| Feb 16, 2026 | 95.00 | 95.09 | 92.00 | 93.71 | 93.71 | -1.36% | 32,320 |
| Feb 13, 2026 | 96.38 | 99.90 | 93.62 | 95.00 | 95.00 | -1.43% | 68,587 |
| Feb 12, 2026 | 94.90 | 98.99 | 94.22 | 96.38 | 96.38 | -0.01% | 48,583 |
| Feb 11, 2026 | 98.50 | 99.40 | 95.82 | 96.39 | 96.39 | -2.06% | 44,450 |
| Feb 10, 2026 | 101.50 | 104.27 | 98.00 | 98.42 | 98.42 | -3.26% | 140,508 |
| Feb 9, 2026 | 92.40 | 106.50 | 92.00 | 101.74 | 101.74 | 11.63% | 459,189 |
| Feb 6, 2026 | 94.17 | 94.17 | 90.02 | 91.14 | 91.14 | -2.15% | 43,749 |
| Feb 5, 2026 | 97.50 | 97.50 | 92.22 | 93.14 | 93.14 | -3.52% | 46,381 |
| Feb 4, 2026 | 95.90 | 99.50 | 94.00 | 96.54 | 96.54 | 1.09% | 85,296 |
| Feb 3, 2026 | 97.90 | 101.78 | 90.50 | 95.50 | 95.50 | 8.55% | 373,171 |
| Feb 2, 2026 | 88.12 | 90.00 | 86.13 | 87.98 | 87.98 | -0.16% | 35,156 |
| Feb 1, 2026 | 86.00 | 89.80 | 84.86 | 88.12 | 88.12 | 1.15% | 28,232 |
| Jan 30, 2026 | 84.50 | 88.00 | 82.71 | 87.12 | 87.12 | 2.63% | 21,114 |
| Jan 29, 2026 | 83.64 | 85.00 | 82.50 | 84.89 | 84.89 | 1.49% | 12,468 |
| Jan 28, 2026 | 80.00 | 84.00 | 79.56 | 83.64 | 83.64 | 6.25% | 57,392 |
| Jan 27, 2026 | 83.00 | 83.00 | 77.60 | 78.72 | 78.72 | -3.20% | 25,707 |
| Jan 23, 2026 | 82.86 | 83.31 | 81.00 | 81.32 | 81.32 | -2.90% | 13,395 |
| Jan 22, 2026 | 82.00 | 84.88 | 81.60 | 83.75 | 83.75 | 3.63% | 16,391 |
| Jan 21, 2026 | 83.16 | 84.99 | 78.26 | 80.82 | 80.82 | -2.80% | 102,851 |
| Jan 20, 2026 | 87.00 | 87.00 | 81.00 | 83.15 | 83.15 | -2.98% | 36,239 |
| Jan 19, 2026 | 85.67 | 87.30 | 85.50 | 85.70 | 85.70 | 0.04% | 9,398 |
| Jan 16, 2026 | 89.00 | 89.00 | 85.00 | 85.67 | 85.67 | -2.21% | 22,150 |
| Jan 14, 2026 | 88.77 | 89.00 | 86.70 | 87.61 | 87.61 | -1.40% | 10,083 |
| Jan 13, 2026 | 87.63 | 89.44 | 87.17 | 88.85 | 88.85 | 2.88% | 13,475 |
| Jan 12, 2026 | 90.00 | 90.90 | 85.00 | 86.36 | 86.36 | -3.69% | 44,799 |
| Jan 9, 2026 | 92.50 | 92.50 | 89.50 | 89.67 | 89.67 | -1.61% | 18,140 |
| Jan 8, 2026 | 92.68 | 93.93 | 90.55 | 91.14 | 91.14 | -1.66% | 36,649 |
| Jan 7, 2026 | 92.31 | 93.05 | 92.30 | 92.68 | 92.68 | 0.40% | 11,805 |
| Jan 6, 2026 | 92.83 | 93.49 | 92.01 | 92.31 | 92.31 | -0.56% | 21,479 |
| Jan 5, 2026 | 93.60 | 93.61 | 92.50 | 92.83 | 92.83 | -0.74% | 22,124 |
| Jan 2, 2026 | 92.96 | 93.85 | 92.50 | 93.52 | 93.52 | 0.66% | 23,613 |
| Jan 1, 2026 | 93.14 | 93.59 | 92.51 | 92.91 | 92.91 | 0.02% | 11,093 |
| Dec 31, 2025 | 94.00 | 94.22 | 92.50 | 92.89 | 92.89 | -0.24% | 28,511 |
| Dec 30, 2025 | 92.85 | 94.49 | 92.46 | 93.11 | 93.11 | 0.28% | 9,473 |
| Dec 29, 2025 | 93.10 | 94.94 | 92.67 | 92.85 | 92.85 | -1.64% | 26,932 |
| Dec 26, 2025 | 93.93 | 95.00 | 91.91 | 94.40 | 94.40 | 1.48% | 38,676 |
| Dec 24, 2025 | 95.35 | 96.96 | 90.35 | 93.02 | 93.02 | -2.44% | 118,733 |
| Dec 23, 2025 | 97.33 | 97.93 | 94.80 | 95.35 | 95.35 | -1.65% | 36,546 |
| Dec 22, 2025 | 98.00 | 98.00 | 96.35 | 96.95 | 96.95 | 0.41% | 10,683 |
| Dec 19, 2025 | 98.28 | 98.28 | 95.52 | 96.55 | 96.55 | -0.27% | 15,522 |
| Dec 18, 2025 | 96.49 | 97.69 | 94.68 | 96.81 | 96.81 | 1.28% | 24,077 |
| Dec 17, 2025 | 98.37 | 98.43 | 94.35 | 95.59 | 95.59 | -2.19% | 42,600 |
| Dec 16, 2025 | 98.91 | 98.91 | 97.51 | 97.73 | 97.73 | -0.75% | 16,017 |
| Dec 15, 2025 | 99.00 | 99.19 | 98.22 | 98.47 | 98.47 | -0.50% | 18,221 |
| Dec 12, 2025 | 98.60 | 101.47 | 98.18 | 98.96 | 98.96 | -0.75% | 22,553 |
| Dec 11, 2025 | 98.90 | 99.90 | 98.10 | 99.71 | 99.71 | 1.42% | 23,111 |
| Dec 10, 2025 | 98.36 | 101.50 | 98.05 | 98.31 | 98.31 | -0.17% | 19,949 |
| Dec 9, 2025 | 99.53 | 99.53 | 96.74 | 98.48 | 98.48 | 0.72% | 25,390 |
| Dec 8, 2025 | 101.87 | 104.00 | 97.11 | 97.78 | 97.78 | -3.48% | 39,834 |
| Dec 5, 2025 | 102.98 | 103.96 | 100.65 | 101.31 | 101.31 | -1.62% | 21,848 |
| Dec 4, 2025 | 102.83 | 105.88 | 101.20 | 102.98 | 102.98 | 0.15% | 42,567 |
| Dec 3, 2025 | 104.12 | 104.95 | 100.50 | 102.83 | 102.83 | -1.24% | 71,985 |
| Dec 2, 2025 | 104.98 | 106.29 | 103.00 | 104.12 | 104.12 | 0.17% | 42,116 |
| Dec 1, 2025 | 106.96 | 106.96 | 103.30 | 103.94 | 103.94 | -2.05% | 42,491 |
| Nov 28, 2025 | 107.10 | 110.99 | 105.49 | 106.11 | 106.11 | -0.39% | 168,582 |
| Nov 27, 2025 | 100.10 | 116.51 | 100.10 | 106.53 | 106.53 | 6.11% | 1,213,705 |
| Nov 26, 2025 | 100.00 | 101.00 | 99.51 | 100.40 | 100.40 | 0.28% | 25,245 |
| Nov 25, 2025 | 99.00 | 100.67 | 98.72 | 100.12 | 100.12 | -0.05% | 13,061 |
| Nov 24, 2025 | 99.99 | 101.79 | 98.85 | 100.17 | 100.17 | 0.64% | 47,330 |
| Nov 21, 2025 | 100.70 | 100.70 | 98.00 | 99.53 | 99.53 | -1.15% | 28,771 |
| Nov 20, 2025 | 100.00 | 101.00 | 99.61 | 100.69 | 100.69 | 0.81% | 33,794 |
| Nov 19, 2025 | 100.50 | 101.00 | 98.83 | 99.88 | 99.88 | 0.26% | 30,192 |
| Nov 18, 2025 | 100.80 | 100.80 | 99.09 | 99.62 | 99.62 | -0.27% | 17,161 |
| Nov 17, 2025 | 104.95 | 104.95 | 99.16 | 99.89 | 99.89 | -2.49% | 42,451 |
| Nov 14, 2025 | 102.69 | 105.00 | 101.55 | 102.44 | 102.44 | 2.27% | 108,445 |
| Nov 13, 2025 | 99.69 | 100.50 | 98.80 | 100.17 | 100.17 | 1.73% | 39,439 |
| Nov 12, 2025 | 100.50 | 100.50 | 98.25 | 98.47 | 98.47 | -1.33% | 48,120 |
| Nov 11, 2025 | 100.36 | 100.79 | 95.61 | 99.80 | 99.80 | -1.11% | 57,270 |
| Nov 10, 2025 | 98.30 | 101.20 | 98.30 | 100.92 | 100.92 | 1.09% | 30,700 |
| Nov 7, 2025 | 99.95 | 100.67 | 97.65 | 99.83 | 99.83 | 0.28% | 25,659 |
| Nov 6, 2025 | 100.99 | 100.99 | 98.16 | 99.55 | 99.55 | -1.09% | 27,134 |
| Nov 4, 2025 | 100.34 | 101.49 | 98.61 | 100.65 | 100.65 | 0.93% | 31,893 |
| Nov 3, 2025 | 99.90 | 100.80 | 97.10 | 99.72 | 99.72 | 1.26% | 83,332 |
| Oct 31, 2025 | 98.80 | 100.31 | 98.29 | 98.48 | 98.48 | -1.09% | 21,336 |
| Oct 30, 2025 | 101.81 | 101.81 | 98.70 | 99.57 | 99.57 | -0.88% | 37,097 |
| Oct 29, 2025 | 99.60 | 101.57 | 98.50 | 100.45 | 100.45 | 1.79% | 52,972 |
| Oct 28, 2025 | 101.99 | 103.79 | 98.01 | 98.68 | 98.68 | -2.85% | 53,380 |
| Oct 27, 2025 | 104.00 | 105.38 | 100.50 | 101.58 | 101.58 | -1.26% | 62,375 |
| Oct 24, 2025 | 103.80 | 105.21 | 101.54 | 102.88 | 102.88 | -0.16% | 143,637 |
| Oct 23, 2025 | 94.00 | 106.47 | 92.72 | 103.05 | 103.05 | 12.37% | 687,626 |
| Oct 21, 2025 | 91.85 | 93.00 | 90.00 | 91.71 | 91.71 | 0.44% | 12,048 |
| Oct 20, 2025 | 91.00 | 92.00 | 90.51 | 91.31 | 91.31 | 0.56% | 16,374 |
| Oct 17, 2025 | 90.60 | 91.37 | 90.00 | 90.80 | 90.80 | -0.42% | 13,499 |
| Oct 16, 2025 | 90.51 | 91.89 | 90.51 | 91.18 | 91.18 | -0.08% | 12,974 |
| Oct 15, 2025 | 90.78 | 92.57 | 90.55 | 91.25 | 91.25 | 0.52% | 18,521 |
| Oct 14, 2025 | 93.65 | 93.65 | 90.60 | 90.78 | 90.78 | -2.46% | 26,836 |