Price Data Selection & Download
Donear Industries Share Price All Time Records & Statistics (Dec 2006 - Jul 2026)
4827 daily OHLCV records on NSE from Dec. 2006 to July 2026. Examine DONEAR quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹241.00
January 31, 2007
NSE Exchange
Share Price All Time Low
₹8.65
March 03, 2014
NSE Exchange
Highest Volume Trading Day
6,280,012
December 17, 2024 • ₹177.03
NSE Exchange
Share Price History Data (Dec 2006 - Jul 2026)
DONEAR daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹82.66 | ₹87.30 | ₹82.66 | ₹85.79 | 12,348 |
| 2026-07-23 | ₹84.87 | ₹85.33 | ₹83.55 | ₹84.37 | 12,107 |
| 2026-07-22 | ₹85.00 | ₹85.40 | ₹83.50 | ₹84.62 | 8,541 |
| 2026-07-21 | ₹85.19 | ₹85.70 | ₹83.26 | ₹84.99 | 13,447 |
| 2026-07-20 | ₹84.00 | ₹86.25 | ₹83.01 | ₹85.17 | 13,698 |
| 2026-07-17 | ₹84.06 | ₹84.59 | ₹82.80 | ₹83.34 | 9,318 |
| 2026-07-16 | ₹86.43 | ₹86.43 | ₹82.31 | ₹83.34 | 14,875 |
| 2026-07-15 | ₹85.12 | ₹86.49 | ₹84.52 | ₹85.29 | 10,512 |
| 2026-07-14 | ₹85.71 | ₹86.84 | ₹84.92 | ₹86.29 | 11,906 |
| 2026-07-13 | ₹86.87 | ₹86.87 | ₹84.68 | ₹85.71 | 11,194 |
| 2026-07-10 | ₹85.10 | ₹85.90 | ₹84.51 | ₹85.31 | 7,492 |
| 2026-07-09 | ₹84.61 | ₹86.19 | ₹84.27 | ₹84.51 | 8,155 |
| 2026-07-08 | ₹85.01 | ₹85.95 | ₹84.15 | ₹84.61 | 12,277 |
| 2026-07-07 | ₹86.25 | ₹87.26 | ₹85.00 | ₹85.61 | 19,700 |
| 2026-07-06 | ₹87.87 | ₹87.87 | ₹86.52 | ₹86.68 | 15,468 |
| 2026-07-03 | ₹88.00 | ₹88.74 | ₹86.00 | ₹86.66 | 186,963 |
| 2026-07-02 | ₹86.41 | ₹88.80 | ₹86.41 | ₹86.98 | 21,520 |
| 2026-07-01 | ₹87.03 | ₹88.00 | ₹86.30 | ₹87.22 | 18,899 |
| 2026-06-30 | ₹88.06 | ₹89.29 | ₹85.50 | ₹85.85 | 35,870 |
| 2026-06-29 | ₹91.50 | ₹91.50 | ₹86.56 | ₹87.02 | 51,625 |
| 2026-06-25 | ₹92.00 | ₹92.00 | ₹90.05 | ₹90.58 | 22,310 |
| 2026-06-24 | ₹90.00 | ₹92.74 | ₹89.12 | ₹91.39 | 65,830 |
| 2026-06-23 | ₹91.02 | ₹91.13 | ₹88.82 | ₹89.15 | 34,605 |
| 2026-06-22 | ₹91.02 | ₹91.76 | ₹89.82 | ₹90.78 | 19,539 |
| 2026-06-19 | ₹91.83 | ₹91.83 | ₹90.21 | ₹90.66 | 26,448 |
| 2026-06-18 | ₹91.29 | ₹92.50 | ₹90.24 | ₹91.83 | 49,546 |
| 2026-06-17 | ₹90.48 | ₹91.89 | ₹89.00 | ₹89.81 | 34,134 |
| 2026-06-16 | ₹90.00 | ₹90.48 | ₹88.65 | ₹89.62 | 50,667 |
| 2026-06-15 | ₹89.05 | ₹90.90 | ₹88.15 | ₹90.13 | 48,197 |
| 2026-06-12 | ₹90.00 | ₹90.00 | ₹88.23 | ₹88.93 | 17,067 |
| 2026-06-11 | ₹89.48 | ₹89.68 | ₹87.50 | ₹87.84 | 12,331 |
| 2026-06-10 | ₹90.90 | ₹90.90 | ₹89.05 | ₹89.24 | 16,849 |
| 2026-06-09 | ₹90.51 | ₹91.00 | ₹88.60 | ₹89.44 | 26,748 |
| 2026-06-08 | ₹90.17 | ₹91.00 | ₹88.50 | ₹89.32 | 69,612 |
| 2026-06-05 | ₹91.00 | ₹91.89 | ₹89.51 | ₹90.02 | 18,993 |
| 2026-06-04 | ₹91.77 | ₹93.09 | ₹90.11 | ₹90.58 | 37,214 |
| 2026-06-03 | ₹93.80 | ₹95.66 | ₹91.56 | ₹91.77 | 27,201 |
| 2026-06-02 | ₹95.50 | ₹97.49 | ₹93.00 | ₹93.34 | 119,916 |
| 2026-06-01 | ₹92.99 | ₹97.00 | ₹87.43 | ₹94.68 | 265,499 |
| 2026-05-29 | ₹94.00 | ₹94.80 | ₹92.25 | ₹92.65 | 26,301 |
| 2026-05-27 | ₹92.23 | ₹94.70 | ₹91.02 | ₹93.84 | 27,176 |
| 2026-05-26 | ₹92.89 | ₹93.64 | ₹91.06 | ₹92.23 | 26,864 |
| 2026-05-25 | ₹91.38 | ₹92.23 | ₹90.10 | ₹90.44 | 19,593 |
| 2026-05-22 | ₹90.65 | ₹92.02 | ₹90.21 | ₹91.16 | 13,337 |
| 2026-05-21 | ₹90.09 | ₹91.47 | ₹90.06 | ₹90.36 | 8,965 |
| 2026-05-20 | ₹90.45 | ₹91.38 | ₹89.10 | ₹89.71 | 13,010 |
| 2026-05-19 | ₹91.96 | ₹92.15 | ₹90.11 | ₹90.42 | 15,025 |
| 2026-05-18 | ₹94.88 | ₹94.88 | ₹90.11 | ₹90.85 | 20,532 |
| 2026-05-15 | ₹89.49 | ₹95.15 | ₹88.36 | ₹93.88 | 71,531 |
| 2026-05-14 | ₹89.60 | ₹90.02 | ₹88.62 | ₹89.19 | 19,058 |
| 2026-05-13 | ₹90.10 | ₹92.17 | ₹88.12 | ₹88.39 | 45,225 |
| 2026-05-12 | ₹92.40 | ₹93.58 | ₹89.10 | ₹90.21 | 44,320 |
| 2026-05-11 | ₹92.14 | ₹93.27 | ₹91.10 | ₹91.55 | 20,495 |
| 2026-05-08 | ₹94.75 | ₹94.75 | ₹92.37 | ₹93.51 | 11,906 |
| 2026-05-07 | ₹94.75 | ₹95.92 | ₹91.90 | ₹92.86 | 61,441 |
| 2026-05-06 | ₹97.00 | ₹97.00 | ₹93.15 | ₹94.16 | 29,434 |
| 2026-05-05 | ₹92.00 | ₹96.39 | ₹92.00 | ₹93.34 | 21,528 |
| 2026-05-04 | ₹91.00 | ₹93.50 | ₹91.00 | ₹92.69 | 10,924 |
| 2026-04-30 | ₹91.57 | ₹92.07 | ₹90.31 | ₹91.00 | 14,985 |
| 2026-04-29 | ₹92.52 | ₹94.15 | ₹91.55 | ₹91.57 | 14,490 |
| 2026-04-28 | ₹92.74 | ₹94.01 | ₹92.50 | ₹92.52 | 14,581 |
| 2026-04-27 | ₹91.70 | ₹93.35 | ₹91.70 | ₹92.74 | 34,544 |
| 2026-04-24 | ₹96.00 | ₹96.35 | ₹90.10 | ₹91.24 | 40,029 |
| 2026-04-23 | ₹91.84 | ₹99.00 | ₹91.10 | ₹96.41 | 259,387 |
| 2026-04-22 | ₹92.76 | ₹93.40 | ₹91.00 | ₹91.39 | 28,469 |
| 2026-04-21 | ₹92.29 | ₹93.42 | ₹92.29 | ₹92.73 | 13,923 |
| 2026-04-20 | ₹94.39 | ₹94.39 | ₹90.84 | ₹92.29 | 21,861 |
| 2026-04-17 | ₹91.71 | ₹92.89 | ₹91.60 | ₹92.44 | 21,553 |
| 2026-04-16 | ₹94.00 | ₹94.00 | ₹90.05 | ₹91.71 | 29,186 |
| 2026-04-15 | ₹89.75 | ₹93.00 | ₹89.75 | ₹92.36 | 30,440 |
| 2026-04-13 | ₹90.00 | ₹90.00 | ₹87.61 | ₹89.22 | 18,394 |
| 2026-04-10 | ₹89.83 | ₹91.77 | ₹89.83 | ₹90.47 | 25,938 |
| 2026-04-09 | ₹92.71 | ₹93.65 | ₹89.25 | ₹89.83 | 16,551 |
| 2026-04-08 | ₹88.00 | ₹94.39 | ₹88.00 | ₹92.99 | 38,805 |
| 2026-04-07 | ₹87.36 | ₹89.60 | ₹86.99 | ₹87.88 | 10,181 |
| 2026-04-06 | ₹86.07 | ₹87.99 | ₹86.07 | ₹87.19 | 6,298 |
| 2026-04-02 | ₹83.87 | ₹88.00 | ₹83.87 | ₹87.29 | 26,636 |
| 2026-04-01 | ₹80.15 | ₹85.05 | ₹80.15 | ₹84.21 | 36,308 |
| 2026-03-30 | ₹80.01 | ₹82.19 | ₹79.02 | ₹79.82 | 81,637 |
| 2026-03-27 | ₹83.70 | ₹83.70 | ₹79.50 | ₹80.99 | 77,945 |
| 2026-03-25 | ₹86.00 | ₹86.00 | ₹82.21 | ₹83.70 | 49,031 |
| 2026-03-24 | ₹83.12 | ₹85.71 | ₹82.08 | ₹83.02 | 20,002 |
| 2026-03-23 | ₹83.13 | ₹85.06 | ₹82.00 | ₹82.80 | 42,194 |
| 2026-03-20 | ₹85.30 | ₹86.69 | ₹84.75 | ₹86.00 | 35,657 |
| 2026-03-19 | ₹85.20 | ₹86.63 | ₹83.86 | ₹85.00 | 46,662 |
| 2026-03-18 | ₹85.01 | ₹87.99 | ₹85.01 | ₹86.71 | 56,877 |
| 2026-03-17 | ₹84.08 | ₹86.25 | ₹83.71 | ₹85.37 | 83,844 |
| 2026-03-16 | ₹84.10 | ₹86.06 | ₹83.31 | ₹83.93 | 53,505 |
| 2026-03-13 | ₹87.24 | ₹87.30 | ₹85.10 | ₹86.54 | 32,167 |
| 2026-03-12 | ₹89.00 | ₹89.24 | ₹85.22 | ₹87.76 | 31,781 |
| 2026-03-11 | ₹90.00 | ₹91.24 | ₹88.00 | ₹88.92 | 16,460 |
| 2026-03-10 | ₹88.00 | ₹91.09 | ₹88.00 | ₹90.35 | 35,291 |
| 2026-03-09 | ₹88.73 | ₹89.08 | ₹85.11 | ₹88.00 | 60,897 |
| 2026-03-06 | ₹88.24 | ₹91.00 | ₹86.51 | ₹90.09 | 35,087 |
| 2026-03-05 | ₹86.10 | ₹89.88 | ₹85.11 | ₹88.27 | 51,736 |
| 2026-03-04 | ₹83.00 | ₹86.98 | ₹82.30 | ₹85.88 | 69,336 |
| 2026-03-02 | ₹82.10 | ₹85.67 | ₹82.10 | ₹84.30 | 40,599 |
| 2026-02-27 | ₹90.79 | ₹90.79 | ₹86.10 | ₹86.96 | 31,881 |
| 2026-02-26 | ₹90.28 | ₹91.32 | ₹89.06 | ₹89.33 | 14,865 |
| 2026-02-25 | ₹89.00 | ₹91.50 | ₹88.54 | ₹89.85 | 34,424 |
| 2026-02-24 | ₹93.25 | ₹93.25 | ₹88.20 | ₹89.56 | 33,159 |
| 2026-02-23 | ₹93.16 | ₹94.49 | ₹91.80 | ₹92.22 | 19,176 |
| 2026-02-20 | ₹93.17 | ₹94.45 | ₹92.93 | ₹93.35 | 30,465 |
| 2026-02-19 | ₹93.14 | ₹94.29 | ₹91.87 | ₹92.92 | 30,366 |
| 2026-02-18 | ₹92.76 | ₹94.00 | ₹92.28 | ₹93.61 | 17,279 |
| 2026-02-17 | ₹93.87 | ₹96.96 | ₹91.79 | ₹92.21 | 60,668 |
| 2026-02-16 | ₹95.00 | ₹95.09 | ₹92.00 | ₹93.71 | 32,320 |
| 2026-02-13 | ₹96.38 | ₹99.90 | ₹93.62 | ₹95.00 | 68,587 |
| 2026-02-12 | ₹94.90 | ₹98.99 | ₹94.22 | ₹96.38 | 48,583 |
| 2026-02-11 | ₹98.50 | ₹99.40 | ₹95.82 | ₹96.39 | 44,450 |
| 2026-02-10 | ₹101.50 | ₹104.27 | ₹98.00 | ₹98.42 | 140,508 |
| 2026-02-09 | ₹92.40 | ₹106.50 | ₹92.00 | ₹101.74 | 459,189 |
| 2026-02-06 | ₹94.17 | ₹94.17 | ₹90.02 | ₹91.14 | 43,749 |
| 2026-02-05 | ₹97.50 | ₹97.50 | ₹92.22 | ₹93.14 | 46,381 |
| 2026-02-04 | ₹95.90 | ₹99.50 | ₹94.00 | ₹96.54 | 85,296 |
| 2026-02-03 | ₹97.90 | ₹101.78 | ₹90.50 | ₹95.50 | 373,171 |
| 2026-02-02 | ₹88.12 | ₹90.00 | ₹86.13 | ₹87.98 | 35,156 |
| 2026-02-01 | ₹86.00 | ₹89.80 | ₹84.86 | ₹88.12 | 28,232 |
| 2026-01-30 | ₹84.50 | ₹88.00 | ₹82.71 | ₹87.12 | 21,114 |
| 2026-01-29 | ₹83.64 | ₹85.00 | ₹82.50 | ₹84.89 | 12,468 |
| 2026-01-28 | ₹80.00 | ₹84.00 | ₹79.56 | ₹83.64 | 57,392 |
| 2026-01-27 | ₹83.00 | ₹83.00 | ₹77.60 | ₹78.72 | 25,707 |
| 2026-01-23 | ₹82.86 | ₹83.31 | ₹81.00 | ₹81.32 | 13,395 |
| 2026-01-22 | ₹82.00 | ₹84.88 | ₹81.60 | ₹83.75 | 16,391 |
| 2026-01-21 | ₹83.16 | ₹84.99 | ₹78.26 | ₹80.82 | 102,851 |
| 2026-01-20 | ₹87.00 | ₹87.00 | ₹81.00 | ₹83.15 | 36,239 |
| 2026-01-19 | ₹85.67 | ₹87.30 | ₹85.50 | ₹85.70 | 9,398 |
| 2026-01-16 | ₹89.00 | ₹89.00 | ₹85.00 | ₹85.67 | 22,150 |
| 2026-01-14 | ₹88.77 | ₹89.00 | ₹86.70 | ₹87.61 | 10,083 |
| 2026-01-13 | ₹87.63 | ₹89.44 | ₹87.17 | ₹88.85 | 13,475 |
| 2026-01-12 | ₹90.00 | ₹90.90 | ₹85.00 | ₹86.36 | 44,799 |
| 2026-01-09 | ₹92.50 | ₹92.50 | ₹89.50 | ₹89.67 | 18,140 |
| 2026-01-08 | ₹92.68 | ₹93.93 | ₹90.55 | ₹91.14 | 36,649 |
| 2026-01-07 | ₹92.31 | ₹93.05 | ₹92.30 | ₹92.68 | 11,805 |
| 2026-01-06 | ₹92.83 | ₹93.49 | ₹92.01 | ₹92.31 | 21,479 |
| 2026-01-05 | ₹93.60 | ₹93.61 | ₹92.50 | ₹92.83 | 22,124 |
| 2026-01-02 | ₹92.96 | ₹93.85 | ₹92.50 | ₹93.52 | 23,613 |
| 2026-01-01 | ₹93.14 | ₹93.59 | ₹92.51 | ₹92.91 | 11,093 |
Donear Industries Share Price Performance Analysis (Dec 2006 - Jul 2026)
DONEAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.66%
₹92.91 → ₹85.79
Year to Date
Price Volatility
4.47%
Low Volatility
Year to Date
Average Daily Volume
42,006
Year to Date Average
NSE Exchange
Donear Industries Share Price History – Frequently Asked Questions
Common questions about DONEAR historical data and records.
What is the all-time high share price of Donear Industries (DONEAR)?
The all-time high share price of Donear Industries was ₹241.0 recorded on January 31, 2007 on the NSE exchange.
What is the all-time low share price of Donear Industries (DONEAR)?
The all-time low share price of Donear Industries was ₹8.65 recorded on March 03, 2014 on the NSE exchange.
How can I download DONEAR historical share price data?
You can download Donear Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DONEAR shares?
The highest trading volume day for Donear Industries was 6,280,012 shares traded on December 17, 2024 on the NSE exchange, with share price at ₹177.03.