Donear Inds.

Donear Industries Ltd Historical Data

NSEBSE

₹107.54

(-0.94%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	108.89	111.5	106.65	107.31	1,459	56,03,734.45	24,465
20-Jun-2025	107.98	109.24	106.96	107.39	1,194	61,13,838.18	25,274
23-Jun-2025	107.35	109.09	106.26	106.75	898	64,40,279.63	27,819
24-Jun-2025	108	109.5	106.24	107.43	966	60,11,332.67	26,391
25-Jun-2025	108.17	109.86	107.99	108.5	675	42,40,675.47	24,833
26-Jun-2025	108.98	111	107.91	108.2	1,065	72,93,536.38	38,864
27-Jun-2025	109.49	110.2	108.22	108.38	830	46,49,204.2	22,333
30-Jun-2025	108.88	109.62	108.25	108.63	716	41,25,882.37	17,664
01-Jul-2025	108.95	110.94	108.44	108.88	904	55,17,963.71	27,782
02-Jul-2025	109.06	112.13	108.01	108.97	1,549	1,30,33,184.74	43,111
03-Jul-2025	109.5	109.5	108.1	108.35	567	30,39,327.19	18,621
04-Jul-2025	109.29	110.37	107.72	108.09	807	59,60,994.62	22,283
07-Jul-2025	108.09	109.6	107	107.24	688	40,56,713.27	20,818
08-Jul-2025	108.5	119.55	108.3	113.15	14,739	11,22,42,342.3	2,93,571
09-Jul-2025	113.73	113.81	110.8	111.19	1,585	92,22,706.24	41,679
10-Jul-2025	112	112.29	109.22	109.88	1,085	58,44,040.77	31,194
11-Jul-2025	109.74	110.52	108.7	109.34	728	46,47,223.56	25,308
14-Jul-2025	109.93	111	107.71	108.54	1,334	77,25,664.41	37,019
15-Jul-2025	109.14	109.79	108.05	108.64	769	47,02,602.73	24,672
16-Jul-2025	109.69	110.45	108.19	108.59	756	52,45,658.13	26,792
17-Jul-2025	108.7	110	108.26	108.56	802	37,10,517.73	17,700
18-Jul-2025	108.9	109.53	107.25	107.54	782	63,01,838.97	36,713

Donear Inds.: Related NEWS

No Record Found

Invest wise with Expert advice