Donear Inds.

Donear Industries Ltd Historical Data

NSEBSE

₹98.96

(-0.75%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	100.5	100.5	98.25	98.47	456	47,70,395.82	38,708
13-Nov-2025	99.69	100.5	98.8	100.17	450	39,19,095.17	32,517
14-Nov-2025	102.69	105	101.55	102.44	1,429	1,11,84,203.9	54,290
17-Nov-2025	104.95	104.95	99.16	99.89	944	42,88,956.27	22,015
18-Nov-2025	100.8	100.8	99.09	99.62	363	17,12,796.28	11,868
19-Nov-2025	100.5	101	98.83	99.88	777	30,14,187.83	16,459
20-Nov-2025	100	101	99.61	100.69	331	33,96,672.24	24,115
21-Nov-2025	100.7	100.7	98	99.53	687	28,59,556.52	16,363
24-Nov-2025	99.99	101.79	98.85	100.17	749	47,50,871.91	25,660
25-Nov-2025	99	100.67	98.72	100.12	307	13,05,904.29	10,069
26-Nov-2025	100	101	99.51	100.4	338	25,31,652.53	18,149
27-Nov-2025	100.1	116.51	100.1	106.53	16,237	13,41,29,557.44	2,59,039
28-Nov-2025	107.1	110.99	105.49	106.11	3,101	1,82,39,891.22	77,345
01-Dec-2025	106.96	106.96	103.3	103.94	1,207	44,50,881.6	27,071
02-Dec-2025	104.98	106.29	103	104.12	1,512	43,94,786.44	19,363
03-Dec-2025	104.12	104.95	100.5	102.83	1,489	73,74,899.85	27,590
04-Dec-2025	102.83	105.88	101.2	102.98	1,250	44,01,249.74	21,824
05-Dec-2025	102.98	103.96	100.65	101.31	617	22,22,925.74	11,003
08-Dec-2025	101.87	104	97.11	97.78	1,598	39,53,182.85	19,320
09-Dec-2025	99.53	99.53	96.74	98.48	580	24,84,042.18	14,522
10-Dec-2025	98.36	101.5	98.05	98.31	592	19,88,583.18	9,229
11-Dec-2025	98.9	99.9	98.1	99.71	609	22,97,110.11	15,138
12-Dec-2025	98.6	101.47	98.18	98.96	565	22,44,013.52	11,910

Donear Inds.: Related NEWS

No Record Found

Invest wise with Expert advice