NSE: DONEAR | Series: EQ
-
LTP
119.80
13.52 (12.72 %) -
Open
106.20
106.80 -
High
124.00
106.80 -
Low
105.71
104.03 -
Close
119.94
106.28 -
52W High
184.99
17 Dec, 2024 -
52W Low
96.84
03 Mar, 2025
Upper Circuit: 127.54
Lower Circuit: 85.02
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 106.20 | 124.00 | 105.71 | 119.80 | 119.94 | 13.66 | 12.85 | 184.99 | 96.84 | 1,429,115 | 16.93 Crore | 12,808 |
| 02 Apr, 2025 | 106.80 | 106.80 | 104.03 | 106.30 | 106.28 | -0.23 | -0.22 | 184.99 | 96.84 | 47,003 | 49.86 Lakh | 903 |
| 01 Apr, 2025 | 105.97 | 107.20 | 105.43 | 106.05 | 106.51 | 1.32 | 1.25 | 184.99 | 96.84 | 75,476 | 80.26 Lakh | 1,108 |
| 28 Mar, 2025 | 105.64 | 107.90 | 105.09 | 105.13 | 105.19 | 0.07 | 0.07 | 184.99 | 96.84 | 152,599 | 1.61 Crore | 2,153 |
| 27 Mar, 2025 | 105.25 | 108.99 | 104.21 | 105.10 | 105.12 | -0.57 | -0.54 | 184.99 | 96.84 | 256,374 | 2.71 Crore | 2,654 |
| 26 Mar, 2025 | 105.45 | 116.16 | 105.01 | 105.65 | 105.69 | 0.78 | 0.74 | 184.99 | 96.84 | 345,194 | 3.80 Crore | 5,816 |
| 25 Mar, 2025 | 110.34 | 112.01 | 103.56 | 104.00 | 104.91 | -5.43 | -4.92 | 184.99 | 96.84 | 170,205 | 1.82 Crore | 2,229 |
| 24 Mar, 2025 | 108.80 | 112.69 | 106.60 | 110.25 | 110.34 | 1.40 | 1.29 | 184.99 | 96.84 | 93,369 | 1.03 Crore | 2,568 |
| 21 Mar, 2025 | 104.40 | 110.60 | 103.99 | 109.74 | 108.94 | 4.84 | 4.65 | 184.99 | 96.84 | 212,543 | 2.31 Crore | 5,266 |
| 20 Mar, 2025 | 104.40 | 108.00 | 103.80 | 104.00 | 104.10 | -0.30 | -0.29 | 184.99 | 96.84 | 116,576 | 1.23 Crore | 4,170 |
| 19 Mar, 2025 | 103.80 | 107.15 | 103.00 | 104.20 | 104.40 | 2.01 | 1.96 | 184.99 | 96.84 | 134,326 | 1.41 Crore | 2,399 |
| 18 Mar, 2025 | 100.65 | 103.89 | 100.65 | 103.00 | 102.39 | 2.00 | 1.99 | 184.99 | 96.84 | 85,439 | 87.61 Lakh | 1,462 |
| 17 Mar, 2025 | 102.00 | 103.59 | 99.15 | 99.80 | 100.39 | -2.78 | -2.69 | 184.99 | 96.84 | 58,014 | 58.69 Lakh | 951 |
| 13 Mar, 2025 | 103.85 | 105.78 | 101.47 | 102.60 | 103.17 | -1.46 | -1.4 | 184.99 | 96.84 | 68,817 | 70.79 Lakh | 1,404 |
| 12 Mar, 2025 | 102.00 | 105.65 | 102.00 | 105.65 | 104.63 | 2.25 | 2.2 | 184.99 | 96.84 | 63,492 | 65.85 Lakh | 1,190 |
| 11 Mar, 2025 | 100.95 | 106.80 | 100.00 | 103.00 | 102.38 | -0.10 | -0.1 | 184.99 | 96.84 | 100,348 | 1.04 Crore | 1,326 |
| 10 Mar, 2025 | 107.00 | 109.00 | 102.00 | 102.38 | 102.48 | -4.24 | -3.97 | 184.99 | 96.84 | 61,942 | 64.81 Lakh | 1,397 |
| 07 Mar, 2025 | 107.80 | 110.60 | 106.00 | 106.60 | 106.72 | -1.07 | -0.99 | 184.99 | 96.84 | 136,174 | 1.47 Crore | 2,399 |
| 06 Mar, 2025 | 106.90 | 110.90 | 106.89 | 107.00 | 107.79 | 0.09 | 0.08 | 184.99 | 96.84 | 71,192 | 77.37 Lakh | 1,939 |
| 05 Mar, 2025 | 101.70 | 108.90 | 101.70 | 107.99 | 107.70 | 6.54 | 6.47 | 184.99 | 96.84 | 97,103 | 1.04 Crore | 1,786 |
| 04 Mar, 2025 | 98.70 | 103.50 | 98.08 | 102.00 | 101.16 | 1.89 | 1.9 | 184.99 | 96.84 | 49,616 | 50.18 Lakh | 1,781 |