Donear Inds.

Donear Industries Ltd Historical Data

NSEBSE

₹83.75

(3.63%)

Jan 22, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/12/2025

To Date

22/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Dec-2025	97.33	97.93	94.8	95.35	995	35,16,906.08	24,924
24-Dec-2025	95.35	96.96	90.35	93.02	2,152	1,10,50,894.8	60,559
26-Dec-2025	93.93	95	91.91	94.4	1,022	36,25,056.55	24,156
29-Dec-2025	93.1	94.94	92.67	92.85	716	25,18,130.24	17,533
30-Dec-2025	92.85	94.49	92.46	93.11	173	8,79,502.34	5,493
31-Dec-2025	94	94.22	92.5	92.89	596	26,52,405.61	20,410
01-Jan-2026	93.14	93.59	92.51	92.91	272	10,30,883.82	8,130
02-Jan-2026	92.96	93.85	92.5	93.52	359	21,99,759.47	17,515
05-Jan-2026	93.6	93.61	92.5	92.83	298	20,56,269.36	16,949
06-Jan-2026	92.83	93.49	92.01	92.31	347	19,92,836.42	15,616
07-Jan-2026	92.31	93.05	92.3	92.68	298	10,93,756.64	7,682
08-Jan-2026	92.68	93.93	90.55	91.14	642	33,83,131.55	23,636
09-Jan-2026	92.5	92.5	89.5	89.67	477	16,40,157.87	13,967
12-Jan-2026	90	90.9	85	86.36	1,125	39,05,319.16	27,911
13-Jan-2026	87.63	89.44	87.17	88.85	373	11,89,681.57	6,272
14-Jan-2026	88.77	89	86.7	87.61	310	8,87,264.58	5,619
16-Jan-2026	89	89	85	85.67	605	19,15,538.47	12,879
19-Jan-2026	85.67	87.3	85.5	85.7	241	8,08,375.33	6,234
20-Jan-2026	87	87	81	83.15	812	30,23,293.5	20,225
21-Jan-2026	83.16	84.99	78.26	80.82	1,494	83,70,735.25	56,913
22-Jan-2026	82	84.88	81.6	83.75	512	13,62,356.16	8,853

Donear Inds.: Related NEWS

No Record Found

Invest wise with Expert advice