Donear Inds.

Donear Industries Ltd Historical Data

NSEBSE

₹99.53

(-1.15%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	94	106.47	92.72	103.05	8,319	7,02,79,024.26	2,23,455
24-Oct-2025	103.8	105.21	101.54	102.88	1,773	1,47,99,273.03	66,015
27-Oct-2025	104	105.38	100.5	101.58	752	64,10,223.4	43,309
28-Oct-2025	101.99	103.79	98.01	98.68	952	53,29,384.71	31,450
29-Oct-2025	99.6	101.57	98.5	100.45	1,063	53,04,425.01	25,456
30-Oct-2025	101.81	101.81	98.7	99.57	603	37,14,620.45	23,783
31-Oct-2025	98.8	100.31	98.29	98.48	367	21,12,281.27	15,322
03-Nov-2025	99.9	100.8	97.1	99.72	886	82,55,440.45	59,151
04-Nov-2025	100.34	101.49	98.61	100.65	547	31,99,699.14	21,773
06-Nov-2025	100.99	100.99	98.16	99.55	502	26,89,189.04	20,100
07-Nov-2025	99.95	100.67	97.65	99.83	488	25,46,446.15	14,392
10-Nov-2025	98.3	101.2	98.3	100.92	490	30,87,789.75	23,993
11-Nov-2025	100.36	100.79	95.61	99.8	1,267	56,48,434.51	27,128
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

Donear Inds.: Related NEWS

No Record Found

Invest wise with Expert advice