Donear Industries Share Price History

Donear Inds.

CMP as on 25-Oct-21 15:29

₹ 55.35
-0.80 -1.42%

Open

₹ 55.65

Turnover (lac)

₹ 16

Prev. Close

₹ 56.15

Day's Vol (shares)

₹ 29,497

Day's Range (₹)

₹ 54.00
₹ 56.75

CMP as on25-Oct-21 15:28

₹ 55.60
-0.2 -0.36%

Open

₹ 55.00

Turnover (lac)

₹ 9

Prev. Close

₹ 55.80

Day's Vol (shares)

₹ 1,593

Day's Range

₹ 54.25
₹ 56.70

Donear Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Oct-2021 58.40 58.40 55.30 56.20 714 2.21 22,326 3.05 -2.20
21-Oct-2021 57.50 58.80 56 56.70 909 4.60 47,493 2.80 -0.90
20-Oct-2021 56.40 57.90 53.90 56.30 875 4.35 45,168 4.05 -0.10
19-Oct-2021 57.70 59.20 56.30 57.10 653 3.04 36,518 2.90 -0.70
18-Oct-2021 60 61.80 58.10 58.40 816 3.36 35,098 3.70 -1.70
14-Oct-2021 58.80 59.40 56.70 58.90 1,275 6.38 61,753 2.70 0.10
13-Oct-2021 59.10 59.80 58 58.20 1,231 5.73 59,126 1.75 -0.90
12-Oct-2021 61.40 61.60 59.10 59.30 1,506 4.84 49,554 2.55 -2.10
11-Oct-2021 58.50 62.60 57.90 61.60 2,810 17.30 118,390 4.65 3.15
08-Oct-2021 58.10 59 57.90 58.10 474 1.67 21,768 1.10 -0.10
07-Oct-2021 59.50 59.80 58.30 58.60 938 4.42 37,059 1.55 -0.90
06-Oct-2021 59 60 56.60 57.60 709 3.23 33,493 3.35 -1.50
05-Oct-2021 58.70 60.20 58 58.90 745 3.73 34,112 2.20 0.20
04-Oct-2021 57.50 59 57.50 58.30 637 2.55 19,704 1.50 0.75
01-Oct-2021 56.90 59.50 56.70 57.50 872 2.71 21,812 2.80 0.60
30-Sep-2021 57.40 58.50 56.90 57.30 837 1.95 19,787 1.65 -0.10
29-Sep-2021 56.40 58.40 56.40 57.40 693 1.88 18,312 1.95 1
28-Sep-2021 58.40 59.50 57.20 58.10 1,060 4.04 40,668 2.35 -0.30
27-Sep-2021 59.10 60.10 58.40 58.90 1,055 3.96 45,929 1.70 -0.10
Open ZERO Brokerage Demat Account