Donear Inds.

Donear Industries Ltd Historical Data

NSEBSE

₹95.87

(-0.89%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	99.8	101.36	95	96.2	1,180	69,22,144.02	35,045
19-Aug-2025	97.1	100	96	98.7	1,290	58,11,572.34	27,895
20-Aug-2025	99	99.49	94.66	96.35	846	71,78,998.19	42,781
21-Aug-2025	96.7	97.95	96.52	97.3	550	19,90,683.5	12,043
22-Aug-2025	98.44	98.44	96	96.83	443	16,92,179.44	12,240
25-Aug-2025	97.3	98	95.99	96.43	409	12,40,468.43	7,677
26-Aug-2025	97	97.29	93.36	94.07	837	23,39,229.08	17,016
28-Aug-2025	95.4	95.68	93.15	93.81	776	21,63,292.1	12,071
29-Aug-2025	94.28	94.5	93.1	93.65	408	12,86,376.6	9,887
01-Sep-2025	94.02	97.9	93.52	97.13	773	32,30,466.68	21,170
02-Sep-2025	97.99	97.99	95.43	95.86	427	16,57,758.63	9,772
03-Sep-2025	96.05	97.46	96.05	96.77	258	14,37,405.58	9,750
04-Sep-2025	96.5	98	96	96.18	383	16,72,883.67	11,805
05-Sep-2025	96	96.7	95	95.26	385	17,56,235.68	14,532
08-Sep-2025	95.32	97.47	95.32	96	594	40,06,004.8	30,336
09-Sep-2025	96.99	96.99	94.12	94.67	454	39,63,939.49	37,063
10-Sep-2025	95.88	97.88	95	95.89	973	71,08,489.38	38,328
11-Sep-2025	95.89	99.88	95.89	97.04	1,895	94,39,247.34	46,675
12-Sep-2025	97.98	97.98	95.85	96.73	613	43,94,074.83	28,503
15-Sep-2025	97.97	97.97	95.56	95.87	454	23,25,637.98	18,881

Donear Inds.: Related NEWS

No Record Found

Invest wise with Expert advice