Donear Industries Limited DONEAR

NSE · India · Process Industries

INR 80.32-1.08 (-1.33%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 81.40	+0.35%	INR 81.13	INR 82.64	INR 80.71	4.48K
2026-09-29	INR 81.12	-0.56%	INR 81.75	INR 81.77	INR 81.00	9.83K
2026-09-28	INR 81.58	-1.28%	INR 81.10	INR 83.10	INR 81.10	7.20K
2026-09-25	INR 82.64	+0.51%	INR 82.22	INR 83.30	INR 81.81	16.21K
2026-09-24	INR 82.22	-1.09%	INR 83.79	INR 83.79	INR 81.90	15.33K
2026-09-23	INR 83.13	+0.76%	INR 82.60	INR 83.75	INR 82.16	13.48K
2026-09-22	INR 82.50	-0.13%	INR 82.13	INR 83.26	INR 82.13	9.67K
2026-09-21	INR 82.61	-1.41%	INR 84.41	INR 84.41	INR 82.10	19.13K
2026-09-18	INR 83.79	+1.18%	INR 82.00	INR 84.18	INR 82.00	7.10K
2026-09-17	INR 82.81	+0.91%	INR 82.31	INR 83.74	INR 82.20	4.76K
2026-09-16	INR 82.06	-0.49%	INR 82.46	INR 83.50	INR 82.01	10.67K
2026-09-15	INR 82.46	-3.02%	INR 85.03	INR 85.03	INR 82.26	15.98K
2026-09-14	INR 85.03	0.00%	INR 85.03	INR 85.03	INR 85.03	0
2026-09-11	INR 85.03	-0.21%	INR 85.21	INR 85.99	INR 84.01	13.51K
2026-09-10	INR 85.21	-0.39%	INR 85.01	INR 87.19	INR 85.01	11.55K
2026-09-09	INR 85.54	-1.44%	INR 89.40	INR 89.40	INR 85.01	19.99K
2026-09-08	INR 86.79	-2.63%	INR 88.70	INR 91.49	INR 86.16	60.21K
2026-09-07	INR 89.13	-3.38%	INR 93.90	INR 94.49	INR 88.30	78.90K
2026-09-04	INR 92.25	+4.17%	INR 90.39	INR 93.47	INR 89.10	106.79K
2026-09-03	INR 88.56	+6.11%	INR 83.30	INR 90.99	INR 83.10	59.61K
2026-09-02	INR 83.46	-0.67%	INR 84.40	INR 85.35	INR 83.01	8.25K
2026-09-01	INR 84.02	-0.72%	INR 85.50	INR 85.50	INR 83.50	10.39K
2026-08-31	INR 84.63	-0.14%	INR 84.99	INR 85.50	INR 83.60	8.43K
2026-08-28	INR 84.75	+0.34%	INR 84.98	INR 85.40	INR 83.95	10.67K
2026-08-27	INR 84.46	+0.25%	INR 85.50	INR 85.50	INR 83.62	7.67K
2026-08-26	INR 84.25	-0.57%	INR 85.77	INR 85.79	INR 83.70	10.82K
2026-08-25	INR 84.73	+0.18%	INR 84.28	INR 85.89	INR 84.28	7.10K
2026-08-24	INR 84.58	-3.36%	INR 87.52	INR 89.50	INR 84.15	37.34K
2026-08-21	INR 87.52	-1.61%	INR 88.90	INR 91.15	INR 87.13	11.99K
2026-08-20	INR 88.95	+0.40%	INR 89.10	INR 90.31	INR 87.66	9.15K
2026-08-19	INR 88.60	-0.65%	INR 89.18	INR 90.50	INR 88.00	15.48K
2026-08-18	INR 89.18	+1.76%	INR 86.51	INR 91.00	INR 86.51	25.66K
2026-08-17	INR 87.64	+0.41%	INR 87.45	INR 89.40	INR 87.28	35.83K
2026-08-14	INR 87.28	+2.61%	INR 85.10	INR 94.10	INR 84.16	84.77K
2026-08-13	INR 85.06	+0.07%	INR 83.20	INR 85.49	INR 82.00	67.90K
2026-08-12	INR 85.00	+1.65%	INR 84.00	INR 85.25	INR 82.16	19.30K
2026-08-11	INR 83.62	-0.59%	INR 83.92	INR 84.84	INR 83.35	4.31K
2026-08-10	INR 84.12	-0.43%	INR 84.99	INR 85.24	INR 83.50	12.14K
2026-08-07	INR 84.48	-0.06%	INR 84.60	INR 85.37	INR 83.63	5.79K
2026-08-06	INR 84.53	-0.54%	INR 85.25	INR 85.44	INR 84.23	5.24K
2026-08-05	INR 84.99	-0.29%	INR 84.13	INR 85.55	INR 84.13	6.09K
2026-08-04	INR 85.24	+0.95%	INR 85.49	INR 85.49	INR 84.06	9.36K
2026-08-03	INR 84.44	-0.35%	INR 84.95	INR 85.00	INR 82.01	62.98K
2026-07-31	INR 84.74	-0.34%	INR 84.52	INR 85.00	INR 84.12	7.56K
2026-07-30	INR 85.03	+1.30%	INR 83.94	INR 85.60	INR 83.61	13.12K
2026-07-29	INR 83.94	-0.47%	INR 84.36	INR 85.45	INR 83.52	7.17K
2026-07-28	INR 84.34	-2.14%	INR 85.55	INR 85.99	INR 84.13	7.08K
2026-07-27	INR 86.18	+0.45%	INR 85.00	INR 86.98	INR 84.22	9.06K
2026-07-24	INR 85.79	+1.68%	INR 82.66	INR 87.30	INR 82.66	12.35K
2026-07-23	INR 84.37	-0.30%	INR 84.87	INR 85.33	INR 83.55	12.11K
2026-07-22	INR 84.62	-0.44%	INR 85.00	INR 85.40	INR 83.50	8.54K
2026-07-21	INR 84.99	-0.21%	INR 85.19	INR 85.70	INR 83.26	13.45K
2026-07-20	INR 85.17	+2.20%	INR 84.00	INR 86.25	INR 83.01	13.70K
2026-07-17	INR 83.34	0.00%	INR 84.06	INR 84.59	INR 82.80	9.32K
2026-07-16	INR 83.34	-2.29%	INR 86.43	INR 86.43	INR 82.31	14.88K
2026-07-15	INR 85.29	-1.16%	INR 85.12	INR 86.49	INR 84.52	10.51K
2026-07-14	INR 86.29	+0.68%	INR 85.71	INR 86.84	INR 84.92	11.91K
2026-07-13	INR 85.71	+0.47%	INR 86.87	INR 86.87	INR 84.68	11.19K
2026-07-10	INR 85.31	+0.95%	INR 85.10	INR 85.90	INR 84.51	7.49K
2026-07-09	INR 84.51	-0.12%	INR 84.61	INR 86.19	INR 84.27	8.16K
2026-07-08	INR 84.61	-1.17%	INR 85.01	INR 85.95	INR 84.15	12.28K
2026-07-07	INR 85.61	-1.23%	INR 86.25	INR 87.26	INR 85.00	19.70K
2026-07-06	INR 86.68	+0.02%	INR 87.87	INR 87.87	INR 86.52	15.47K
2026-07-03	INR 86.66	-0.37%	INR 88.00	INR 88.74	INR 86.00	186.96K
2026-07-02	INR 86.98	-0.28%	INR 86.41	INR 88.80	INR 86.41	21.52K
2026-07-01	INR 87.22	+1.60%	INR 87.03	INR 88.00	INR 86.30	18.90K
2026-06-30	INR 85.85	-1.34%	INR 88.06	INR 89.29	INR 85.50	35.87K
2026-06-29	INR 87.02	-3.93%	INR 91.50	INR 91.50	INR 86.56	51.63K
2026-06-26	INR 90.58	0.00%	INR 90.58	INR 90.58	INR 90.58	0
2026-06-25	INR 90.58	-0.89%	INR 92.00	INR 92.00	INR 90.05	22.31K
2026-06-24	INR 91.39	+2.51%	INR 90.00	INR 92.74	INR 89.12	65.83K
2026-06-23	INR 89.15	-1.80%	INR 91.02	INR 91.13	INR 88.82	34.61K
2026-06-22	INR 90.78	+0.13%	INR 91.02	INR 91.76	INR 89.82	19.54K
2026-06-19	INR 90.66	-1.27%	INR 91.83	INR 91.83	INR 90.21	26.45K
2026-06-18	INR 91.83	+2.25%	INR 91.29	INR 92.50	INR 90.24	49.55K
2026-06-17	INR 89.81	+0.21%	INR 90.48	INR 91.89	INR 89.00	34.13K
2026-06-16	INR 89.62	-0.57%	INR 90.00	INR 90.48	INR 88.65	50.67K
2026-06-15	INR 90.13	+1.35%	INR 89.05	INR 90.90	INR 88.15	48.20K
2026-06-12	INR 88.93	+1.24%	INR 90.00	INR 90.00	INR 88.23	17.07K
2026-06-11	INR 87.84	-1.57%	INR 89.48	INR 89.68	INR 87.50	12.33K
2026-06-10	INR 89.24	-0.22%	INR 90.90	INR 90.90	INR 89.05	16.85K
2026-06-09	INR 89.44	+0.13%	INR 90.51	INR 91.00	INR 88.60	26.75K
2026-06-08	INR 89.32	-0.78%	INR 90.17	INR 91.00	INR 88.50	69.61K
2026-06-05	INR 90.02	-0.62%	INR 91.00	INR 91.89	INR 89.51	18.99K
2026-06-04	INR 90.58	-1.30%	INR 91.77	INR 93.09	INR 90.11	37.21K
2026-06-03	INR 91.77	-1.68%	INR 93.80	INR 95.66	INR 91.56	27.20K
2026-06-02	INR 93.34	-1.42%	INR 95.50	INR 97.49	INR 93.00	119.92K
2026-06-01	INR 94.68	+2.19%	INR 92.99	INR 97.00	INR 87.43	265.50K
2026-05-29	INR 92.65	-1.27%	INR 94.00	INR 94.80	INR 92.25	26.30K
2026-05-28	INR 93.84	0.00%	INR 93.84	INR 93.84	INR 93.84	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 81.40	+0.35%	INR 81.13	INR 82.64	INR 80.71	4.48K
2026-09-29	INR 81.12	-0.56%	INR 81.75	INR 81.77	INR 81.00	9.83K
2026-09-28	INR 81.58	-1.28%	INR 81.10	INR 83.10	INR 81.10	7.20K
2026-09-25	INR 82.64	+0.51%	INR 82.22	INR 83.30	INR 81.81	16.21K
2026-09-24	INR 82.22	-1.09%	INR 83.79	INR 83.79	INR 81.90	15.33K
2026-09-23	INR 83.13	+0.76%	INR 82.60	INR 83.75	INR 82.16	13.48K
2026-09-22	INR 82.50	-0.13%	INR 82.13	INR 83.26	INR 82.13	9.67K
2026-09-21	INR 82.61	-1.41%	INR 84.41	INR 84.41	INR 82.10	19.13K
2026-09-18	INR 83.79	+1.18%	INR 82.00	INR 84.18	INR 82.00	7.10K
2026-09-17	INR 82.81	+0.91%	INR 82.31	INR 83.74	INR 82.20	4.76K
2026-09-16	INR 82.06	-0.49%	INR 82.46	INR 83.50	INR 82.01	10.67K
2026-09-15	INR 82.46	-3.02%	INR 85.03	INR 85.03	INR 82.26	15.98K
2026-09-14	INR 85.03	0.00%	INR 85.03	INR 85.03	INR 85.03	0
2026-09-11	INR 85.03	-0.21%	INR 85.21	INR 85.99	INR 84.01	13.51K
2026-09-10	INR 85.21	-0.39%	INR 85.01	INR 87.19	INR 85.01	11.55K
2026-09-09	INR 85.54	-1.44%	INR 89.40	INR 89.40	INR 85.01	19.99K
2026-09-08	INR 86.79	-2.63%	INR 88.70	INR 91.49	INR 86.16	60.21K
2026-09-07	INR 89.13	-3.38%	INR 93.90	INR 94.49	INR 88.30	78.90K
2026-09-04	INR 92.25	+4.17%	INR 90.39	INR 93.47	INR 89.10	106.79K
2026-09-03	INR 88.56	+6.11%	INR 83.30	INR 90.99	INR 83.10	59.61K
2026-09-02	INR 83.46	-0.67%	INR 84.40	INR 85.35	INR 83.01	8.25K
2026-09-01	INR 84.02	-0.72%	INR 85.50	INR 85.50	INR 83.50	10.39K
2026-08-31	INR 84.63	-0.14%	INR 84.99	INR 85.50	INR 83.60	8.43K
2026-08-28	INR 84.75	+0.34%	INR 84.98	INR 85.40	INR 83.95	10.67K
2026-08-27	INR 84.46	+0.25%	INR 85.50	INR 85.50	INR 83.62	7.67K
2026-08-26	INR 84.25	-0.57%	INR 85.77	INR 85.79	INR 83.70	10.82K
2026-08-25	INR 84.73	+0.18%	INR 84.28	INR 85.89	INR 84.28	7.10K
2026-08-24	INR 84.58	-3.36%	INR 87.52	INR 89.50	INR 84.15	37.34K
2026-08-21	INR 87.52	-1.61%	INR 88.90	INR 91.15	INR 87.13	11.99K
2026-08-20	INR 88.95	+0.40%	INR 89.10	INR 90.31	INR 87.66	9.15K
2026-08-19	INR 88.60	-0.65%	INR 89.18	INR 90.50	INR 88.00	15.48K
2026-08-18	INR 89.18	+1.76%	INR 86.51	INR 91.00	INR 86.51	25.66K
2026-08-17	INR 87.64	+0.41%	INR 87.45	INR 89.40	INR 87.28	35.83K
2026-08-14	INR 87.28	+2.61%	INR 85.10	INR 94.10	INR 84.16	84.77K
2026-08-13	INR 85.06	+0.07%	INR 83.20	INR 85.49	INR 82.00	67.90K
2026-08-12	INR 85.00	+1.65%	INR 84.00	INR 85.25	INR 82.16	19.30K
2026-08-11	INR 83.62	-0.59%	INR 83.92	INR 84.84	INR 83.35	4.31K
2026-08-10	INR 84.12	-0.43%	INR 84.99	INR 85.24	INR 83.50	12.14K
2026-08-07	INR 84.48	-0.06%	INR 84.60	INR 85.37	INR 83.63	5.79K
2026-08-06	INR 84.53	-0.54%	INR 85.25	INR 85.44	INR 84.23	5.24K
2026-08-05	INR 84.99	-0.29%	INR 84.13	INR 85.55	INR 84.13	6.09K
2026-08-04	INR 85.24	+0.95%	INR 85.49	INR 85.49	INR 84.06	9.36K
2026-08-03	INR 84.44	-0.35%	INR 84.95	INR 85.00	INR 82.01	62.98K
2026-07-31	INR 84.74	-0.34%	INR 84.52	INR 85.00	INR 84.12	7.56K
2026-07-30	INR 85.03	+1.30%	INR 83.94	INR 85.60	INR 83.61	13.12K
2026-07-29	INR 83.94	-0.47%	INR 84.36	INR 85.45	INR 83.52	7.17K
2026-07-28	INR 84.34	-2.14%	INR 85.55	INR 85.99	INR 84.13	7.08K
2026-07-27	INR 86.18	+0.45%	INR 85.00	INR 86.98	INR 84.22	9.06K
2026-07-24	INR 85.79	+1.68%	INR 82.66	INR 87.30	INR 82.66	12.35K
2026-07-23	INR 84.37	-0.30%	INR 84.87	INR 85.33	INR 83.55	12.11K
2026-07-22	INR 84.62	-0.44%	INR 85.00	INR 85.40	INR 83.50	8.54K
2026-07-21	INR 84.99	-0.21%	INR 85.19	INR 85.70	INR 83.26	13.45K
2026-07-20	INR 85.17	+2.20%	INR 84.00	INR 86.25	INR 83.01	13.70K
2026-07-17	INR 83.34	0.00%	INR 84.06	INR 84.59	INR 82.80	9.32K
2026-07-16	INR 83.34	-2.29%	INR 86.43	INR 86.43	INR 82.31	14.88K
2026-07-15	INR 85.29	-1.16%	INR 85.12	INR 86.49	INR 84.52	10.51K
2026-07-14	INR 86.29	+0.68%	INR 85.71	INR 86.84	INR 84.92	11.91K
2026-07-13	INR 85.71	+0.47%	INR 86.87	INR 86.87	INR 84.68	11.19K
2026-07-10	INR 85.31	+0.95%	INR 85.10	INR 85.90	INR 84.51	7.49K
2026-07-09	INR 84.51	-0.12%	INR 84.61	INR 86.19	INR 84.27	8.16K
2026-07-08	INR 84.61	-1.17%	INR 85.01	INR 85.95	INR 84.15	12.28K
2026-07-07	INR 85.61	-1.23%	INR 86.25	INR 87.26	INR 85.00	19.70K
2026-07-06	INR 86.68	+0.02%	INR 87.87	INR 87.87	INR 86.52	15.47K
2026-07-03	INR 86.66	-0.37%	INR 88.00	INR 88.74	INR 86.00	186.96K
2026-07-02	INR 86.98	-0.28%	INR 86.41	INR 88.80	INR 86.41	21.52K
2026-07-01	INR 87.22	+1.60%	INR 87.03	INR 88.00	INR 86.30	18.90K
2026-06-30	INR 85.85	-1.34%	INR 88.06	INR 89.29	INR 85.50	35.87K
2026-06-29	INR 87.02	-3.93%	INR 91.50	INR 91.50	INR 86.56	51.63K
2026-06-26	INR 90.58	0.00%	INR 90.58	INR 90.58	INR 90.58	0
2026-06-25	INR 90.58	-0.89%	INR 92.00	INR 92.00	INR 90.05	22.31K
2026-06-24	INR 91.39	+2.51%	INR 90.00	INR 92.74	INR 89.12	65.83K
2026-06-23	INR 89.15	-1.80%	INR 91.02	INR 91.13	INR 88.82	34.61K
2026-06-22	INR 90.78	+0.13%	INR 91.02	INR 91.76	INR 89.82	19.54K
2026-06-19	INR 90.66	-1.27%	INR 91.83	INR 91.83	INR 90.21	26.45K
2026-06-18	INR 91.83	+2.25%	INR 91.29	INR 92.50	INR 90.24	49.55K
2026-06-17	INR 89.81	+0.21%	INR 90.48	INR 91.89	INR 89.00	34.13K
2026-06-16	INR 89.62	-0.57%	INR 90.00	INR 90.48	INR 88.65	50.67K
2026-06-15	INR 90.13	+1.35%	INR 89.05	INR 90.90	INR 88.15	48.20K
2026-06-12	INR 88.93	+1.24%	INR 90.00	INR 90.00	INR 88.23	17.07K
2026-06-11	INR 87.84	-1.57%	INR 89.48	INR 89.68	INR 87.50	12.33K
2026-06-10	INR 89.24	-0.22%	INR 90.90	INR 90.90	INR 89.05	16.85K
2026-06-09	INR 89.44	+0.13%	INR 90.51	INR 91.00	INR 88.60	26.75K
2026-06-08	INR 89.32	-0.78%	INR 90.17	INR 91.00	INR 88.50	69.61K
2026-06-05	INR 90.02	-0.62%	INR 91.00	INR 91.89	INR 89.51	18.99K
2026-06-04	INR 90.58	-1.30%	INR 91.77	INR 93.09	INR 90.11	37.21K
2026-06-03	INR 91.77	-1.68%	INR 93.80	INR 95.66	INR 91.56	27.20K
2026-06-02	INR 93.34	-1.42%	INR 95.50	INR 97.49	INR 93.00	119.92K
2026-06-01	INR 94.68	+2.19%	INR 92.99	INR 97.00	INR 87.43	265.50K
2026-05-29	INR 92.65	-1.27%	INR 94.00	INR 94.80	INR 92.25	26.30K
2026-05-28	INR 93.84	0.00%	INR 93.84	INR 93.84	INR 93.84	0