NSE, DONEAR End of Day and Historical Stock Data [DONEAR IND. LIMITED]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, DONEAR: Donear Industries Limited

26 Aug 2025

LAST: 94.07	CHANGE: 2.36	OPEN: 97.00	HIGH: 97.29	ASK: 0.00	VOLUME: 24.6K
LAST: 94.07	CHG(%): 2.45	PREV: 96.43	LOW: 93.36	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	97.00	97.29	93.36	94.07	24.6K
25 Aug 25	97.30	98.00	95.99	96.43	12.8K
22 Aug 25	98.44	98.44	96.00	96.83	17.5K
21 Aug 25	96.70	97.95	96.52	97.30	20.5K
20 Aug 25	99.00	99.49	94.66	96.35	70.3K
19 Aug 25	97.10	100.00	96.00	98.70	59.1K
18 Aug 25	99.80	101.36	95.00	96.20	70.9K
14 Aug 25	98.50	98.50	95.00	96.68	22.8K
12 Aug 25	96.32	98.48	96.32	97.12	13.3K
11 Aug 25	97.95	97.95	96.00	96.32	17.7K

COMPANY PROFILE

Name:	Donear Industries Limited
About:	Donear Industries Limited primarily engages in manufacturing of fabrics under Donear brand name, and trading of garments under Dcot brand name in India and internationally. It operates through two segments: Textiles and Rentals. The company offers fabrics with various finishes, including wrinkle resistance, moisture absorbent, odor resistance, and 4-way stretch. It also provides ready-to-wear products, such as suits, shirts, trousers, denims, t-shirts, corduroy, workwear, and various accessories; and manufacturers and sells dyed polyester and cotton yarn. In addition, the company involved in property rental activities. The company offers its products under Donear, MAYUR, Ferrino Mizzoni, EURICO, Vestito, D'cot and Donear NXG brand names to automotive, aviation, industrial, and defense industries, as well as government bodies and educational institutions. Donear Industries Limited was founded in 1979 and is based in Mumbai, India.
Address:	Donear House, Mumbai, India, 400093
Website:	https://www.donear.com
ISIN:	INE668D01028

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	15.35
PtB:	2.08
PtS:	0.54
EBITDA:	832.02M
Shares:	52M
Market Cap:	4.892B

TECHNICAL INDICATORS

MA5:	96.20
MA10:	96.60
MA20:	98.32
MA50:	104.16
MA100:	107.77
MA200:	117.29
RSI14:	29.97
WPR14:	-100.00
MTM14:	-5.21
ROC14:	-0.05
ATR:	3.10
Week High:	100.00
Week Low:	93.36
Month High:	106.39
Month Low:	93.36
Year High:	184.99
Year Low:	93.36

RECENT SPLITS

Date	Ratio
27 Jan 2006	2-1
20 Oct 2004	2-1
19 Jan 1998	2-1

RECENT DIVIDENDS

Date	Amount
20 Sep 2024	$0.20
18 Sep 2023	$0.20
13 Sep 2022	$0.20
13 Sep 2021	$0.20
17 Sep 2020	$0.20
13 Sep 2019	$0.20
18 Sep 2018	$0.20
12 Sep 2017	$0.20
12 Sep 2016	$0.20
15 Sep 2015	$0.20