Stock listing

NSE:DONEAR Donear Industries Limited Share Price

Home listing (NSE) of Donear Industries Limited

Follow Donear Industries Limited into a list and get an email when it puts out news.

Share price · NSE:DONEAR

₹80.43 INR +0.43 (+0.5%)

Close on Oct 30, 2026

Past year -19.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₹78.20 – ₹81.95 INROct 30, 2026
Volume: 18,960 sharesOct 30, 2026
Market cap: ₹4.18B INRAt the close on Oct 30, 2026 · price × 52.00M shares outstanding
52-week range: ₹73.84 – ₹116.51 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₹1.64M INRMedian day 11,185 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NSE:DONEAR · Home	₹80.43 INR	+0.43 (+0.5%)	18,960	₹80.02	₹81.95	₹78.20	₹80.00	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NSE:DONEAR · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₹80.43	+0.43	+0.5%	₹80.02	₹81.95	₹78.20	18,960
Thu, Oct 29	₹80.00	-0.58	-0.7%	₹80.99	₹80.99	₹79.25	10,349
Wed, Oct 28	₹80.58	+2.38	+3.0%	₹78.20	₹82.77	₹77.01	21,320
Tue, Oct 27	₹78.20	+3.43	+4.6%	₹76.29	₹78.55	₹76.16	17,198
Mon, Oct 26	₹74.77	-0.69	-0.9%	₹76.25	₹79.88	₹73.84	16,187
Fri, Oct 23	₹75.46	-3.00	-3.8%	₹78.10	₹79.99	₹74.60	12,581
Thu, Oct 22	₹78.46	-1.52	-1.9%	₹79.00	₹80.90	₹77.10	7,771
Wed, Oct 21	₹79.98	-0.31	-0.4%	₹80.29	₹81.50	₹78.50	32,774
Mon, Oct 19	₹80.29	-0.57	-0.7%	₹81.81	₹82.70	₹80.00	9,516
Fri, Oct 16	₹80.86	0.00	0.0%	₹81.81	₹82.12	₹80.30	9,431
Thu, Oct 15	₹80.86	-1.35	-1.6%	₹82.01	₹82.90	₹80.01	12,426
Wed, Oct 14	₹82.21	-0.10	-0.1%	₹82.00	₹82.99	₹81.51	2,828
Tue, Oct 13	₹82.31	+2.43	+3.0%	₹79.88	₹89.50	₹79.88	67,279
Mon, Oct 12	₹79.88	-1.22	-1.5%	₹81.10	₹81.10	₹79.61	2,825
Fri, Oct 9	₹81.10	+1.15	+1.4%	₹79.70	₹81.39	₹79.60	2,484
Thu, Oct 8	₹79.95	-0.91	-1.1%	₹80.00	₹82.00	₹79.50	12,755
Wed, Oct 7	₹80.86	+0.47	+0.6%	₹80.50	₹81.20	₹80.11	8,189
Tue, Oct 6	₹80.39	+0.17	+0.2%	₹81.48	₹81.48	₹80.25	4,046
Mon, Oct 5	₹80.22	-0.07	-0.1%	₹82.30	₹82.30	₹80.01	8,934
Fri, Oct 2	₹80.29	0.00	0.0%	₹80.29	₹80.29	₹80.29	0
Thu, Oct 1	₹80.29	-1.11	-1.4%	₹80.72	₹81.88	₹79.60	11,952
Wed, Sep 30	₹81.40	+0.28	+0.3%	₹81.13	₹82.64	₹80.71	4,484
Tue, Sep 29	₹81.12	-0.46	-0.6%	₹81.75	₹81.77	₹81.00	9,832
Mon, Sep 28	₹81.58	-1.06	-1.3%	₹81.10	₹83.10	₹81.10	7,204
Fri, Sep 25	₹82.64	+0.42	+0.5%	₹82.22	₹83.30	₹81.81	16,214
Thu, Sep 24	₹82.22	-0.91	-1.1%	₹83.79	₹83.79	₹81.90	15,332
Wed, Sep 23	₹83.13	+0.63	+0.8%	₹82.60	₹83.75	₹82.16	13,479
Tue, Sep 22	₹82.50	-0.11	-0.1%	₹82.13	₹83.26	₹82.13	9,673
Mon, Sep 21	₹82.61	-1.18	-1.4%	₹84.41	₹84.41	₹82.10	19,132
Fri, Sep 18	₹83.79	+0.98	+1.2%	₹82.00	₹84.18	₹82.00	7,103
Thu, Sep 17	₹82.81	+0.75	+0.9%	₹82.31	₹83.74	₹82.20	4,764
Wed, Sep 16	₹82.06	-0.40	-0.5%	₹82.46	₹83.50	₹82.01	10,670
Tue, Sep 15	₹82.46	-2.57	-3.0%	₹85.03	₹85.03	₹82.26	15,977
Mon, Sep 14	₹85.03	0.00	0.0%	₹85.03	₹85.03	₹85.03	0
Fri, Sep 11	₹85.03	-0.18	-0.2%	₹85.21	₹85.99	₹84.01	13,507
Thu, Sep 10	₹85.21	-0.33	-0.4%	₹85.01	₹87.19	₹85.01	11,551
Wed, Sep 9	₹85.54	-1.25	-1.4%	₹89.40	₹89.40	₹85.01	19,989
Tue, Sep 8	₹86.79	-2.34	-2.6%	₹88.70	₹91.49	₹86.16	60,206
Mon, Sep 7	₹89.13	-3.12	-3.4%	₹93.90	₹94.49	₹88.30	78,902
Fri, Sep 4	₹92.25	+3.69	+4.2%	₹90.39	₹93.47	₹89.10	106,790
Thu, Sep 3	₹88.56	+5.10	+6.1%	₹83.30	₹90.99	₹83.10	59,608
Wed, Sep 2	₹83.46	-0.56	-0.7%	₹84.40	₹85.35	₹83.01	8,254
Tue, Sep 1	₹84.02	-0.61	-0.7%	₹85.50	₹85.50	₹83.50	10,394
Mon, Aug 31	₹84.63	-0.12	-0.1%	₹84.99	₹85.50	₹83.60	8,432
Fri, Aug 28	₹84.75	+0.29	+0.3%	₹84.98	₹85.40	₹83.95	10,670
Thu, Aug 27	₹84.46	+0.21	+0.2%	₹85.50	₹85.50	₹83.62	7,674
Wed, Aug 26	₹84.25	-0.48	-0.6%	₹85.77	₹85.79	₹83.70	10,819
Tue, Aug 25	₹84.73	+0.15	+0.2%	₹84.28	₹85.89	₹84.28	7,101
Mon, Aug 24	₹84.58	-2.94	-3.4%	₹87.52	₹89.50	₹84.15	37,335
Fri, Aug 21	₹87.52	-1.43	-1.6%	₹88.90	₹91.15	₹87.13	11,988
Thu, Aug 20	₹88.95	+0.35	+0.4%	₹89.10	₹90.31	₹87.66	9,154
Wed, Aug 19	₹88.60	-0.58	-0.7%	₹89.18	₹90.50	₹88.00	15,478
Tue, Aug 18	₹89.18	+1.54	+1.8%	₹86.51	₹91.00	₹86.51	25,660
Mon, Aug 17	₹87.64	+0.36	+0.4%	₹87.45	₹89.40	₹87.28	35,833
Fri, Aug 14	₹87.28	+2.22	+2.6%	₹85.10	₹94.10	₹84.16	84,772
Thu, Aug 13	₹85.06	+0.06	+0.1%	₹83.20	₹85.49	₹82.00	67,903
Wed, Aug 12	₹85.00	+1.38	+1.7%	₹84.00	₹85.25	₹82.16	19,300
Tue, Aug 11	₹83.62	-0.50	-0.6%	₹83.92	₹84.84	₹83.35	4,314
Mon, Aug 10	₹84.12	-0.36	-0.4%	₹84.99	₹85.24	₹83.50	12,140
Fri, Aug 7	₹84.48	-0.05	-0.1%	₹84.60	₹85.37	₹83.63	5,789
Thu, Aug 6	₹84.53	-0.46	-0.5%	₹85.25	₹85.44	₹84.23	5,236
Wed, Aug 5	₹84.99	-0.25	-0.3%	₹84.13	₹85.55	₹84.13	6,086
Tue, Aug 4	₹85.24	+0.80	+0.9%	₹85.49	₹85.49	₹84.06	9,359
Mon, Aug 3	₹84.44	-0.30	-0.4%	₹84.95	₹85.00	₹82.01	62,982
Fri, Jul 31	₹84.74	-0.29	-0.3%	₹84.52	₹85.00	₹84.12	7,557
Thu, Jul 30	₹85.03	+1.09	+1.3%	₹83.94	₹85.60	₹83.61	13,118

Ticker: NSE:DONEAR
Asset type: Stock
Sector: Consumer goods
Industry: Clothing, footwear & luxury
Exchange: NSE
Currency: INR

What changed lately

Latest news release · Aug 14, 2026
Donear Industries June-Quarter Consol Profit 112.6 Million Rupees

Latest news

Donear Industries June-Quarter Consol Profit 112.6 Million Rupees

Aug 14, 2026

Closed ₹87.28 (+2.6%) on Aug 14, 2026

All Donear Industries Limited news

Donear Industries Limited on 6ix

Sector: Consumer goods
Industry: Clothing, footwear & luxury
News releases: 1 in the last 12 months · 1 in all · newest Aug 14, 2026 · oldest 2026

Where Donear Industries Limited is listed

Listing	Exchange	Country	Currency
NSE:DONEAR · Home listing · This page	NSE	India	INR
BSE:DONEAR	BSE	India	INR