UK markets closed

Donear Industries Limited (DONEAR.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
104.05-0.60 (-0.57%)
At close: 03:29PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024104.45104.90102.95104.10104.105,236
02 May 2024102.50105.80102.45104.65104.655,694
30 Apr 2024104.85107.50104.30104.49104.4919,492
29 Apr 2024105.83106.85104.30104.46104.464,369
26 Apr 2024105.46106.54104.00104.13104.136,963
25 Apr 2024107.62108.04105.17105.56105.567,530
24 Apr 2024105.10110.00105.10107.47107.4711,828
23 Apr 2024109.29109.29106.70106.83106.834,508
22 Apr 2024106.35109.05105.64107.61107.6119,874
19 Apr 202498.10105.4998.10104.25104.251,499
18 Apr 2024106.47108.50105.35106.17106.1722,177
16 Apr 2024105.94109.20105.20105.20105.205,801
15 Apr 2024107.99107.99100.90105.56105.568,243
12 Apr 2024105.47110.28105.47108.29108.295,835
10 Apr 2024108.93110.00105.79107.62107.6212,733
09 Apr 2024105.06110.25103.65108.93108.9387,468
08 Apr 2024105.26107.37103.50104.61104.618,341
05 Apr 2024103.84105.70103.40105.26105.2610,122
04 Apr 2024102.41104.87102.41103.96103.961,867
03 Apr 2024102.75105.50102.35104.39104.3913,931
02 Apr 2024100.00103.17100.00102.14102.142,137
01 Apr 202499.34103.1099.32102.06102.065,793
28 Mar 2024100.00100.2596.0097.1597.1530,870
27 Mar 2024100.55102.8599.20100.00100.0031,248
26 Mar 2024100.00100.5598.2598.8598.851,927
22 Mar 2024102.55102.9599.85100.00100.0012,273
21 Mar 2024100.60103.00100.30102.10102.106,669
20 Mar 2024100.50100.5098.4599.4599.453,489
19 Mar 2024101.00101.7599.30101.10101.101,953
18 Mar 202497.35102.0097.35100.35100.357,612
15 Mar 202497.0098.6094.8597.3597.353,388
14 Mar 202486.2098.4586.2097.0097.005,901
13 Mar 2024101.25101.2590.1091.2091.2045,618
12 Mar 202499.50101.3596.00100.55100.5524,957
11 Mar 2024102.15104.0099.1099.5099.5011,448
07 Mar 202499.90104.3599.85102.85102.8514,117
06 Mar 2024101.75101.7597.1599.8099.808,762
05 Mar 2024102.20103.55101.40101.60101.606,043
04 Mar 2024105.35105.35102.10103.20103.207,958
01 Mar 2024101.25105.65101.25104.50104.5015,566
29 Feb 2024106.00107.30102.75104.30104.307,274
28 Feb 2024102.80110.40101.65104.95104.95106,378
27 Feb 2024103.00103.10100.65100.75100.752,037
26 Feb 2024103.70104.30101.90102.15102.1510,254
23 Feb 2024103.20103.55101.35101.65101.654,504
22 Feb 2024101.00102.90100.10101.80101.8026,868
21 Feb 2024100.45104.50100.45101.90101.904,376
20 Feb 2024103.45105.00101.90102.50102.5037,763
19 Feb 2024107.65107.65103.00103.60103.6024,592
16 Feb 2024106.25106.55104.80105.50105.504,959
15 Feb 2024102.05104.35102.05103.80103.8011,643
14 Feb 2024101.75103.20100.70101.95101.9513,069
13 Feb 2024102.00103.9099.05102.30102.3034,645
12 Feb 2024106.40106.4099.20101.30101.3069,897
09 Feb 2024107.65109.80101.95104.10104.1022,379
08 Feb 2024117.55117.55108.20109.10109.10131,324
07 Feb 2024117.00119.00114.10115.80115.8040,145
06 Feb 2024112.95116.65112.80115.10115.1026,526
05 Feb 2024114.60117.95111.50111.95111.9554,995
02 Feb 2024110.40115.50110.40112.25112.25199,361
01 Feb 2024104.55111.30103.90110.30110.3015,483
31 Jan 2024107.53108.99105.25105.60105.6026,625
30 Jan 2024102.81111.80102.40107.42107.4232,328
29 Jan 2024104.20104.69102.09102.37102.376,189
25 Jan 2024102.92104.00101.85102.33102.339,811
24 Jan 202497.87103.3597.87102.35102.3526,765
23 Jan 2024104.64104.8497.9199.8799.879,385
19 Jan 2024102.25105.71102.25103.81103.816,732
18 Jan 2024------
17 Jan 2024103.83105.90101.00101.94101.9439,285
16 Jan 2024109.97109.97104.35105.95105.9533,732
15 Jan 2024106.54111.05104.75107.81107.8115,702
12 Jan 2024110.47113.05105.29105.58105.5810,613
11 Jan 2024110.42110.65107.70108.09108.0912,770
10 Jan 2024106.32112.50106.30108.25108.2526,942
09 Jan 2024113.00113.50107.05107.41107.4180,210
08 Jan 2024101.10112.36101.10110.20110.20161,611
05 Jan 2024103.94104.65102.54103.13103.1310,064
04 Jan 2024100.10104.30100.10102.48102.4839,151
03 Jan 2024101.16102.70100.65101.02101.025,631
02 Jan 2024104.52104.5298.65100.98100.9811,346
01 Jan 2024100.50101.6999.50100.11100.1110,702
29 Dec 202399.75100.0598.2599.4099.406,059
28 Dec 2023101.65101.6598.4099.2099.204,965
27 Dec 2023102.00102.60100.00101.05101.0512,280
26 Dec 2023102.00102.80100.20101.15101.1519,205
22 Dec 2023102.75104.00101.25102.45102.4520,798
21 Dec 202398.50102.3598.50101.95101.9514,936
20 Dec 2023107.35107.3598.8599.8599.8546,182
19 Dec 2023108.20108.95105.45105.80105.8014,435
18 Dec 2023100.50106.70100.00106.05106.0570,558
15 Dec 2023101.35101.60100.00100.45100.457,932
14 Dec 2023104.15104.15100.30101.30101.3011,494
13 Dec 2023100.10102.75100.05102.10102.1014,255
12 Dec 2023100.75103.0099.45100.50100.5013,180
11 Dec 2023101.00101.2599.2599.7599.755,446
08 Dec 202399.25102.3099.25100.45100.452,169
07 Dec 2023103.10103.10101.10101.25101.254,300
06 Dec 2023101.40103.4099.65101.05101.057,458
05 Dec 2023102.55102.9599.05100.25100.2511,863
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...