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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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